Esco Technologies Stock Price History
| ESE Stock | USD 161.01 0.08 0.05% |
Below is the normalized historical share price chart for ESCO Technologies extending back to October 01, 1990. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ESCO Technologies stands at 161.01, as last reported on the 20th of March, with the highest price reaching 162.49 and the lowest price hitting 155.96 during the day.
If you're considering investing in ESCO Stock, it is important to understand the factors that can impact its price. ESCO Technologies appears to be very steady, given 3 months investment horizon. ESCO Technologies retains Efficiency (Sharpe Ratio) of 0.11, which denotes the company had a 0.11 % return per unit of risk over the last 3 months. We have found thirty technical indicators for ESCO Technologies, which you can use to evaluate the volatility of the firm. Please utilize ESCO Technologies' Downside Deviation of 1.78, coefficient of variation of 1423.15, and Market Risk Adjusted Performance of 0.2862 to check if our risk estimates are consistent with your expectations.
At present, ESCO Technologies' Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 184 M, whereas Common Stock Total Equity is forecasted to decline to about 281.4 K. . At present, ESCO Technologies' Price Earnings To Growth Ratio is projected to increase based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 34.35, whereas Price Book Value Ratio is forecasted to decline to 1.28. ESCO Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of October 1990 | 200 Day MA 130.302 | 50 Day MA 148.781 | Beta 1.111 |
ESCO |
Sharpe Ratio = 0.1103
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ESE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.0 actual daily | 26 74% of assets are more volatile |
Expected Return
| 0.33 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average ESCO Technologies is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ESCO Technologies by adding it to a well-diversified portfolio.
Price Book 3.3575 | Enterprise Value Ebitda 20.05 | Price Sales 3.9347 | Shares Float 25.7 M | Dividend Share 0.32 |
ESCO Technologies Stock Price History Chart
There are several ways to analyze ESCO Stock price data. The simplest method is using a basic ESCO candlestick price chart, which shows ESCO Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 20, 2025 | 169.65 |
| Lowest Price | January 10, 2025 | 128.92 |
ESCO Technologies March 20, 2025 Stock Price Synopsis
Various analyses of ESCO Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ESCO Stock. It can be used to describe the percentage change in the price of ESCO Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ESCO Stock.| ESCO Technologies Price Rate Of Daily Change | 1.00 | |
| ESCO Technologies Price Action Indicator | 1.82 | |
| ESCO Technologies Price Daily Balance Of Power | 0.01 |
ESCO Technologies March 20, 2025 Stock Price Analysis
ESCO Stock Price History Data
The price series of ESCO Technologies for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 40.73 with a coefficient of variation of 9.71. Under current investment horizon, the daily prices are spread out with arithmetic mean of 145.7. The median price for the last 90 days is 137.75. The company completed 2:1 stock split on 26th of September 2005. ESCO Technologies completed dividends distribution on 2025-04-02.| Open | High | Low | Close | Volume | ||
03/20/2025 | 160.93 | 162.49 | 155.96 | 161.01 | ||
| 03/19/2025 | 155.96 | 162.49 | 155.96 | 160.93 | 227,867 | |
| 03/18/2025 | 158.12 | 158.12 | 154.91 | 156.01 | 209,678 | |
| 03/17/2025 | 160.10 | 162.10 | 159.36 | 159.84 | 145,896 | |
| 03/14/2025 | 159.00 | 162.64 | 158.32 | 160.93 | 141,800 | |
| 03/13/2025 | 156.67 | 158.35 | 154.94 | 156.85 | 187,739 | |
| 03/12/2025 | 159.10 | 160.31 | 156.90 | 156.90 | 104,514 | |
| 03/11/2025 | 155.64 | 160.69 | 155.64 | 158.22 | 97,798 | |
| 03/10/2025 | 158.69 | 159.51 | 155.87 | 156.40 | 163,958 | |
| 03/07/2025 | 160.68 | 163.31 | 158.54 | 161.43 | 120,633 | |
| 03/06/2025 | 162.13 | 164.73 | 161.13 | 161.63 | 137,172 | |
| 03/05/2025 | 161.23 | 165.71 | 161.15 | 164.34 | 156,822 | |
| 03/04/2025 | 161.64 | 162.51 | 157.58 | 160.21 | 191,054 | |
| 03/03/2025 | 165.18 | 167.15 | 162.56 | 162.94 | 160,166 | |
| 02/28/2025 | 160.88 | 165.38 | 160.88 | 164.88 | 152,602 | |
| 02/27/2025 | 161.88 | 163.89 | 160.47 | 160.74 | 143,436 | |
| 02/26/2025 | 162.81 | 165.37 | 161.66 | 162.23 | 204,097 | |
| 02/25/2025 | 159.19 | 162.47 | 158.70 | 161.66 | 150,563 | |
| 02/24/2025 | 162.95 | 162.95 | 158.91 | 158.95 | 173,946 | |
| 02/21/2025 | 171.28 | 171.28 | 161.85 | 162.20 | 246,571 | |
| 02/20/2025 | 166.18 | 169.90 | 165.33 | 169.65 | 144,653 | |
| 02/19/2025 | 161.76 | 168.35 | 161.76 | 167.03 | 148,991 | |
| 02/18/2025 | 161.55 | 166.52 | 160.23 | 163.27 | 133,718 | |
| 02/14/2025 | 165.63 | 165.63 | 160.73 | 160.98 | 93,078 | |
| 02/13/2025 | 166.11 | 166.11 | 163.22 | 164.51 | 122,965 | |
| 02/12/2025 | 163.10 | 167.61 | 162.66 | 165.53 | 128,178 | |
| 02/11/2025 | 162.87 | 166.49 | 161.93 | 165.39 | 164,251 | |
| 02/10/2025 | 158.07 | 165.34 | 156.94 | 162.66 | 254,202 | |
| 02/07/2025 | 142.99 | 162.74 | 142.77 | 158.57 | 331,910 | |
| 02/06/2025 | 133.85 | 133.85 | 130.15 | 132.42 | 99,124 | |
| 02/05/2025 | 132.91 | 134.31 | 132.08 | 133.61 | 81,563 | |
| 02/04/2025 | 130.60 | 132.22 | 129.69 | 132.16 | 85,174 | |
| 02/03/2025 | 130.81 | 132.18 | 128.59 | 130.77 | 80,139 | |
| 01/31/2025 | 133.04 | 133.97 | 132.06 | 132.74 | 97,141 | |
| 01/30/2025 | 132.50 | 134.04 | 132.14 | 133.35 | 82,330 | |
| 01/29/2025 | 131.19 | 132.20 | 129.68 | 131.01 | 73,766 | |
| 01/28/2025 | 131.64 | 131.66 | 130.28 | 130.92 | 65,531 | |
| 01/27/2025 | 132.00 | 132.75 | 130.22 | 131.12 | 138,693 | |
| 01/24/2025 | 134.86 | 134.86 | 131.54 | 132.05 | 102,876 | |
| 01/23/2025 | 134.69 | 137.29 | 133.86 | 134.85 | 109,372 | |
| 01/22/2025 | 135.62 | 137.54 | 134.37 | 134.82 | 133,023 | |
| 01/21/2025 | 135.27 | 137.87 | 135.27 | 136.05 | 104,620 | |
| 01/17/2025 | 135.12 | 136.38 | 133.23 | 134.06 | 73,695 | |
| 01/16/2025 | 133.14 | 134.01 | 132.21 | 133.86 | 134,803 | |
| 01/15/2025 | 135.36 | 135.74 | 131.79 | 132.83 | 86,408 | |
| 01/14/2025 | 130.73 | 132.87 | 130.73 | 132.60 | 60,164 | |
| 01/13/2025 | 127.23 | 130.08 | 127.23 | 130.08 | 54,082 | |
| 01/10/2025 | 130.37 | 130.37 | 127.17 | 128.92 | 88,827 | |
| 01/08/2025 | 130.94 | 132.79 | 130.26 | 132.19 | 56,952 | |
| 01/07/2025 | 132.34 | 132.78 | 130.26 | 131.46 | 102,299 | |
| 01/06/2025 | 133.11 | 135.50 | 131.82 | 132.30 | 71,770 | |
| 01/03/2025 | 132.64 | 133.41 | 130.51 | 133.15 | 51,886 | |
| 01/02/2025 | 133.82 | 136.14 | 130.75 | 131.53 | 60,397 | |
| 12/31/2024 | 134.25 | 134.79 | 132.83 | 133.13 | 41,961 | |
| 12/30/2024 | 133.68 | 134.81 | 132.53 | 133.21 | 82,881 | |
| 12/27/2024 | 135.61 | 137.84 | 133.43 | 134.47 | 58,043 | |
| 12/26/2024 | 135.56 | 137.82 | 135.01 | 137.31 | 53,765 | |
| 12/24/2024 | 134.87 | 135.64 | 134.25 | 135.60 | 20,686 | |
| 12/23/2024 | 135.24 | 135.25 | 132.40 | 133.70 | 76,033 | |
| 12/20/2024 | 132.01 | 136.17 | 132.01 | 135.23 | 313,514 | |
| 12/19/2024 | 133.80 | 134.58 | 131.23 | 133.38 | 106,802 |
About ESCO Technologies Stock history
ESCO Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ESCO is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ESCO Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ESCO Technologies stock prices may prove useful in developing a viable investing in ESCO Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 29.8 M | 28 M | |
| Net Income Applicable To Common Shares | 106.4 M | 111.7 M |
ESCO Technologies Quarterly Net Working Capital |
|
ESCO Technologies Stock Technical Analysis
ESCO Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio File Import Now
Portfolio File ImportQuickly import all of your third-party portfolios from your local drive in csv format |
| All Next | Launch Module |
ESCO Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for ESCO Technologies' price direction in advance. Along with the technical and fundamental analysis of ESCO Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ESCO to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0693 | |||
| Jensen Alpha | 0.2504 | |||
| Total Risk Alpha | 0.4457 | |||
| Sortino Ratio | 0.1525 | |||
| Treynor Ratio | 0.2762 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for ESCO Stock analysis
When running ESCO Technologies' price analysis, check to measure ESCO Technologies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ESCO Technologies is operating at the current time. Most of ESCO Technologies' value examination focuses on studying past and present price action to predict the probability of ESCO Technologies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ESCO Technologies' price. Additionally, you may evaluate how the addition of ESCO Technologies to your portfolios can decrease your overall portfolio volatility.
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. |