ESE: ESCO Technologies Inc.

As of Friday, February 20th, 2026

$ 276.56

+3.80 +1.39%

Open: 273.24
High: 277.68
Low: 271.33
Volume: 256,069
Previous Close on Thursday, February 19th, 2026

$ 272.76

+2.75 +1.02%

Open: 268.09
High: 275.39
Low: 263.98
Volume: 237,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 273.24 277.68 271.33 276.56 256,069 +3.80 +1.39
2026-02-19 268.09 275.39 263.98 272.76 237,206 +2.75 +1.02
2026-02-18 266.44 274.47 266.28 270.01 320,616 +4.01 +1.51
2026-02-17 267.00 268.97 263.27 266.00 193,114 -2.41 -0.90
2026-02-13 273.76 275.11 267.52 268.41 429,973 -4.35 -1.59
2026-02-12 284.90 291.31 270.69 272.76 212,155 -10.43 -3.68
2026-02-11 281.39 284.13 277.26 283.19 30,519 +4.91 +1.76
2026-02-10 270.50 278.75 270.50 278.28 266,488 +9.34 +3.47
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 277.68
On 2026-02-20		 263.27
On 2026-02-17		 3.80 1.39 275.11
On 2026-02-13		 263.27
On 2026-02-17		 -4.31 270.75
10D 291.31
On 2026-02-12		 244.70
On 2026-02-06		 38.16 16.01 291.31
On 2026-02-12		 263.27
On 2026-02-17		 -9.63 271.00
20D 291.31
On 2026-02-12		 218.00
On 2026-01-23		 53.61 24.05 291.31
On 2026-02-12		 263.27
On 2026-02-17		 -9.63 250.07
WTD 277.68
On 2026-02-20		 263.27
On 2026-02-17		 8.15 3.04 268.97
On 2026-02-17		 268.97
On 2026-02-17		 0.00 271.33
MTD 291.31
On 2026-02-12		 226.88
On 2026-02-02		 48.39 21.21 291.31
On 2026-02-12		 263.27
On 2026-02-17		 -9.63 261.03
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

320.24 +0.73 +0.23 179,444
ESE

ESCO Technologies Inc.

276.56 +3.80 +1.39 256,069