ESE: ESCO Technologies Inc.

As of Friday, January 23rd, 2026

$ 220.15

-2.80 -1.26%

Open: 222.83
High: 222.83
Low: 218.00
Volume: 130,078
Previous Close on Thursday, January 22nd, 2026

$ 222.95

-4.01 -1.77%

Open: 227.50
High: 229.41
Low: 222.71
Volume: 175,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 222.83 222.83 218.00 220.15 130,078 -2.80 -1.26
2026-01-22 227.50 229.41 222.71 222.95 175,448 -4.01 -1.77
2026-01-21 221.59 226.98 220.51 226.96 180,257 +6.46 +2.93
2026-01-20 214.52 220.81 214.52 220.50 184,214 +1.92 +0.88
2026-01-16 218.80 220.40 216.83 218.58 121,677 -0.28 -0.13
2026-01-15 214.17 221.06 213.73 218.86 156,678 +6.35 +2.99
2026-01-14 214.27 214.27 209.66 212.51 216,758 -1.66 -0.78
2026-01-13 214.64 217.37 212.25 214.17 199,131 +0.63 +0.30
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 229.41
On 2026-01-22		 214.52
On 2026-01-20		 1.29 0.59 229.41
On 2026-01-22		 218.00
On 2026-01-23		 -4.97 221.83
10D 229.41
On 2026-01-22		 208.23
On 2026-01-09		 11.04 5.28 229.41
On 2026-01-22		 218.00
On 2026-01-23		 -4.97 217.99
20D 229.41
On 2026-01-22		 194.36
On 2026-01-02		 16.53 8.12 229.41
On 2026-01-22		 218.00
On 2026-01-23		 -4.97 209.82
WTD 229.41
On 2026-01-22		 214.52
On 2026-01-20		 1.57 0.72 229.41
On 2026-01-22		 218.00
On 2026-01-23		 -4.97 222.64
MTD 229.41
On 2026-01-22		 194.36
On 2026-01-02		 24.76 12.67 229.41
On 2026-01-22		 218.00
On 2026-01-23		 -4.97 213.46
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

220.15 -2.80 -1.26 130,078