ESE: ESCO Technologies Inc.

As of Friday, August 21st, 2026

$ 287.24

+2.67 +0.94%

Open: 287.15
High: 289.08
Low: 282.54
Volume: 210,579
Previous Close on Thursday, August 20th, 2026

$ 284.57

-6.20 -2.13%

Open: 288.99
High: 289.40
Low: 281.61
Volume: 201,095

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 287.15 289.08 282.54 287.24 210,579 +2.67 +0.94
2026-08-20 288.99 289.40 281.61 284.57 201,095 -6.20 -2.13
2026-08-19 309.39 309.72 289.06 290.77 233,452 -15.71 -5.13
2026-08-18 303.39 307.81 299.12 306.48 190,348 -1.53 -0.50
2026-08-17 308.02 309.66 305.26 308.01 168,699 +2.15 +0.70
2026-08-14 299.56 307.52 296.38 305.86 134,089 +5.05 +1.68
2026-08-13 301.00 301.89 295.37 300.81 237,624 +0.39 +0.13
2026-08-12 299.33 305.59 297.48 300.42 257,188 +5.01 +1.70
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 309.72
On 2026-08-19		 281.61
On 2026-08-20		 -18.62 -6.09 309.72
On 2026-08-19		 281.61
On 2026-08-20		 -9.08 295.41
10D 311.07
On 2026-08-10		 281.61
On 2026-08-20		 -18.48 -6.04 311.07
On 2026-08-10		 281.61
On 2026-08-20		 -9.47 298.04
20D 336.77
On 2026-08-06		 281.61
On 2026-08-20		 -40.54 -12.37 336.77
On 2026-08-06		 281.61
On 2026-08-20		 -16.38 307.65
WTD 309.72
On 2026-08-19		 281.61
On 2026-08-20		 -18.62 -6.09 309.72
On 2026-08-19		 281.61
On 2026-08-20		 -9.08 295.41
MTD 336.77
On 2026-08-06		 281.61
On 2026-08-20		 -28.05 -8.90 336.77
On 2026-08-06		 281.61
On 2026-08-20		 -16.38 305.74
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
FOXF

Fox Factory Holding Corp.

21.85 +0.52 +2.44 334,686
FSLR

First Solar Inc.

214.28 +0.35 +0.16 1,490,127
CLW

Clearwater Paper Corp.

21.75 +0.04 +0.18 130,212
CBRE

CBRE Group Inc.

152.10 +0.31 +0.20 1,030,065
ESE

ESCO Technologies Inc.

287.24 +2.67 +0.94 210,579