ESE: ESCO Technologies Inc.

As of Tuesday, April 7th, 2026

$ 291.33

-2.07 -0.71%

Open: 292.60
High: 295.87
Low: 285.52
Volume: 514,805
Previous Close on Monday, April 6th, 2026

$ 293.40

+1.12 +0.38%

Open: 290.75
High: 294.61
Low: 288.42
Volume: 238,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 292.60 295.87 285.52 291.33 514,805 -2.07 -0.71
2026-04-06 290.75 294.61 288.42 293.40 238,341 +1.12 +0.38
2026-04-02 285.85 295.95 282.09 292.28 34,905 -0.87 -0.30
2026-04-01 284.08 296.69 282.97 293.15 448,103 +11.78 +4.19
2026-03-31 273.69 285.10 268.00 281.37 499,265 +12.38 +4.60
2026-03-30 282.60 282.60 266.83 268.99 541,721 -10.24 -3.67
2026-03-27 274.72 279.52 271.02 279.23 493,930 +1.60 +0.58
2026-03-26 284.24 290.00 277.03 277.63 309,448 -11.14 -3.86
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 296.69
On 2026-04-01		 268.00
On 2026-03-31		 22.34 8.31 296.69
On 2026-04-01		 282.09
On 2026-04-02		 -4.92 290.31
10D 296.69
On 2026-04-01		 264.98
On 2026-03-24		 23.36 8.72 291.19
On 2026-03-25		 266.83
On 2026-03-30		 -8.37 284.30
20D 296.69
On 2026-04-01		 258.34
On 2026-03-19		 20.25 7.47 291.19
On 2026-03-25		 266.83
On 2026-03-30		 -8.37 275.55
WTD 295.87
On 2026-04-07		 285.52
On 2026-04-07		 -0.95 -0.33 294.61
On 2026-04-06		 294.61
On 2026-04-06		 0.00 292.37
MTD 296.69
On 2026-04-01		 282.09
On 2026-04-02		 9.96 3.54 296.69
On 2026-04-01		 282.09
On 2026-04-02		 -4.92 292.54
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

291.33 -2.07 -0.71 514,805