Esco Technologies Stock Price History
| ESE Stock | USD 148.41 0.32 0.22% |
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 148.41, as last reported on the 30th of November, with the highest price reaching 150.09 and the lowest price hitting 148.03 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 0.25, which denotes the company had a 0.25% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for ESCO Technologies, which you can use to evaluate the volatility of the firm. Please utilize ESCO Technologies' Downside Deviation of 1.51, coefficient of variation of 478.46, and Market Risk Adjusted Performance of 0.2386 to check if our risk estimates are consistent with your expectations.
At present, ESCO Technologies' Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 1.9 B, whereas Common Stock is forecasted to decline to about 287.9 K. . At present, ESCO Technologies' Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 3.53, whereas Price Earnings Ratio is forecasted to decline to 31.12. 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 114.7876 | 50 Day MA 132.5952 | Beta 1.081 |
ESCO |
Sharpe Ratio = 0.2527
| 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
| 1.68 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.43 actual daily | 8 92% of assets have higher returns |
Risk-Adjusted Return
| 0.25 actual daily | 19 81% of assets perform better |
Based on monthly moving average ESCO Technologies is performing at about 19% 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 3.0822 | Enterprise Value Ebitda 19.4698 | Price Sales 3.8235 | Shares Float 25.6 M | Wall Street Target Price 147.75 |
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 | November 25, 2024 | 151.38 |
| Lowest Price | September 6, 2024 | 114.8 |
ESCO Technologies November 30, 2024 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 Accumulation Distribution | 753.12 | |
| ESCO Technologies Price Rate Of Daily Change | 1.00 | |
| ESCO Technologies Price Action Indicator | (0.49) | |
| ESCO Technologies Price Daily Balance Of Power | 0.16 |
ESCO Technologies November 30, 2024 Stock Price Analysis
ESCO Stock Price History Data
The price series of ESCO Technologies for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 37.01 with a coefficient of variation of 8.17. Under current investment horizon, the daily prices are spread out with arithmetic mean of 129.44. The median price for the last 90 days is 127.26. The company completed 2:1 stock split on 26th of September 2005. ESCO Technologies completed dividends distribution on 2024-10-02.| Open | High | Low | Close | Volume | ||
| 11/29/2024 | 149.40 | 150.09 | 148.03 | 148.41 | 54,872 | |
| 11/27/2024 | 149.66 | 150.40 | 147.81 | 148.09 | 83,768 | |
| 11/26/2024 | 151.71 | 151.96 | 148.16 | 148.89 | 125,460 | |
| 11/25/2024 | 149.16 | 153.94 | 149.16 | 151.38 | 197,353 | |
| 11/22/2024 | 149.05 | 150.76 | 148.27 | 148.94 | 128,925 | |
| 11/21/2024 | 148.33 | 150.21 | 148.00 | 148.52 | 105,865 | |
| 11/20/2024 | 146.27 | 147.05 | 144.56 | 146.99 | 93,965 | |
| 11/19/2024 | 143.90 | 147.35 | 143.20 | 146.25 | 172,728 | |
| 11/18/2024 | 144.87 | 146.11 | 142.88 | 145.47 | 148,477 | |
| 11/15/2024 | 151.05 | 154.00 | 139.12 | 144.30 | 304,666 | |
| 11/14/2024 | 144.37 | 145.99 | 138.96 | 140.00 | 282,814 | |
| 11/13/2024 | 145.44 | 147.31 | 142.85 | 143.31 | 93,330 | |
| 11/12/2024 | 145.33 | 147.16 | 143.47 | 144.01 | 176,698 | |
| 11/11/2024 | 144.04 | 146.66 | 143.93 | 145.17 | 117,944 | |
| 11/08/2024 | 141.70 | 144.30 | 141.70 | 141.96 | 205,092 | |
| 11/07/2024 | 142.83 | 143.31 | 139.59 | 140.75 | 177,751 | |
| 11/06/2024 | 140.43 | 147.80 | 140.43 | 142.65 | 242,672 | |
| 11/05/2024 | 127.73 | 131.58 | 127.10 | 130.67 | 83,576 | |
| 11/04/2024 | 127.50 | 130.03 | 127.50 | 128.21 | 62,495 | |
| 11/01/2024 | 126.90 | 128.59 | 125.45 | 127.99 | 94,663 | |
| 10/31/2024 | 128.69 | 128.81 | 125.53 | 125.54 | 100,462 | |
| 10/30/2024 | 128.18 | 131.07 | 128.18 | 129.53 | 71,853 | |
| 10/29/2024 | 128.76 | 130.62 | 128.59 | 128.88 | 166,809 | |
| 10/28/2024 | 130.73 | 131.26 | 129.29 | 130.07 | 98,140 | |
| 10/25/2024 | 129.42 | 130.69 | 128.67 | 130.00 | 105,267 | |
| 10/24/2024 | 127.24 | 129.31 | 126.20 | 128.84 | 92,236 | |
| 10/23/2024 | 126.57 | 127.60 | 126.57 | 127.50 | 69,546 | |
| 10/22/2024 | 127.18 | 128.75 | 126.37 | 127.49 | 116,004 | |
| 10/21/2024 | 127.44 | 127.53 | 125.99 | 127.26 | 97,966 | |
| 10/18/2024 | 128.41 | 128.41 | 126.14 | 126.20 | 56,042 | |
| 10/17/2024 | 128.68 | 128.68 | 126.98 | 127.89 | 65,985 | |
| 10/16/2024 | 126.18 | 129.15 | 126.08 | 128.99 | 138,263 | |
| 10/15/2024 | 124.72 | 127.31 | 124.72 | 124.96 | 113,134 | |
| 10/14/2024 | 124.26 | 125.18 | 124.21 | 124.68 | 40,235 | |
| 10/11/2024 | 120.29 | 124.89 | 120.29 | 124.85 | 80,535 | |
| 10/10/2024 | 121.14 | 121.14 | 119.57 | 120.68 | 99,424 | |
| 10/09/2024 | 121.90 | 123.66 | 121.90 | 122.60 | 80,721 | |
| 10/08/2024 | 123.75 | 123.86 | 122.20 | 122.39 | 94,823 | |
| 10/07/2024 | 123.96 | 124.69 | 122.53 | 123.12 | 153,139 | |
| 10/04/2024 | 127.54 | 127.54 | 124.52 | 124.94 | 103,889 | |
| 10/03/2024 | 126.50 | 126.68 | 124.66 | 125.21 | 78,255 | |
| 10/02/2024 | 127.20 | 128.39 | 126.74 | 127.11 | 47,777 | |
| 10/01/2024 | 128.37 | 128.62 | 125.64 | 127.77 | 72,329 | |
| 09/30/2024 | 127.57 | 129.08 | 127.00 | 128.90 | 77,447 | |
| 09/27/2024 | 128.54 | 130.81 | 126.88 | 128.32 | 104,757 | |
| 09/26/2024 | 126.19 | 127.04 | 124.94 | 126.29 | 104,862 | |
| 09/25/2024 | 125.17 | 125.94 | 123.18 | 124.49 | 117,117 | |
| 09/24/2024 | 126.46 | 126.82 | 124.83 | 124.84 | 116,351 | |
| 09/23/2024 | 124.92 | 126.53 | 124.37 | 125.92 | 94,727 | |
| 09/20/2024 | 125.46 | 125.53 | 123.98 | 124.93 | 424,361 | |
| 09/19/2024 | 126.79 | 126.79 | 123.43 | 125.30 | 86,682 | |
| 09/18/2024 | 122.30 | 126.93 | 121.07 | 123.42 | 126,940 | |
| 09/17/2024 | 121.82 | 123.16 | 120.75 | 122.63 | 91,046 | |
| 09/16/2024 | 120.62 | 120.62 | 118.89 | 120.57 | 51,797 | |
| 09/13/2024 | 119.52 | 120.66 | 118.88 | 119.74 | 53,099 | |
| 09/12/2024 | 117.19 | 118.32 | 115.89 | 117.80 | 55,054 | |
| 09/11/2024 | 114.55 | 117.67 | 113.78 | 116.64 | 142,340 | |
| 09/10/2024 | 115.45 | 115.62 | 114.16 | 115.42 | 85,613 | |
| 09/09/2024 | 114.72 | 115.59 | 113.67 | 114.86 | 93,552 | |
| 09/06/2024 | 115.31 | 116.22 | 114.23 | 114.80 | 124,376 | |
| 09/05/2024 | 114.99 | 115.42 | 113.66 | 114.93 | 85,732 |
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 | 25.9 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 Price Exposure Probability Now
Price Exposure ProbabilityAnalyze equity upside and downside potential for a given time horizon across multiple markets |
| 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 | 0.1654 | |||
| Jensen Alpha | 0.1575 | |||
| Total Risk Alpha | 0.0637 | |||
| Sortino Ratio | 0.1514 | |||
| Treynor Ratio | 0.2286 |
| 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.
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets |