ESE: ESCO Technologies Inc.

As of Friday, July 10th, 2026

$ 329.12

-2.21 -0.67%

Open: 328.78
High: 333.07
Low: 325.58
Volume: 202,336
Previous Close on Thursday, July 9th, 2026

$ 331.33

-0.60 -0.18%

Open: 337.31
High: 339.22
Low: 329.42
Volume: 188,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 328.78 333.07 325.58 329.12 202,336 -2.21 -0.67
2026-07-09 337.31 339.22 329.42 331.33 188,832 -0.60 -0.18
2026-07-08 328.29 335.52 325.34 331.93 263,895 -1.36 -0.41
2026-07-07 337.38 337.51 323.06 333.29 166,317 -9.26 -2.70
2026-07-06 330.00 343.55 330.00 342.55 21,975 +9.77 +2.94
2026-07-02 341.07 342.73 324.79 332.78 279,302 -7.12 -2.09
2026-07-01 347.81 353.81 339.90 339.90 321,701 -10.14 -2.90
2026-06-30 347.47 356.30 342.53 350.04 307,197 +4.19 +1.21
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 343.55
On 2026-07-06		 323.06
On 2026-07-07		 -3.66 -1.10 343.55
On 2026-07-06		 323.06
On 2026-07-07		 -5.96 333.64
10D 356.46
On 2026-06-26		 323.06
On 2026-07-07		 -25.78 -7.26 356.46
On 2026-06-26		 323.06
On 2026-07-07		 -9.37 337.67
20D 362.15
On 2026-06-25		 303.57
On 2026-06-11		 24.43 8.02 362.15
On 2026-06-25		 323.06
On 2026-07-07		 -10.79 336.92
WTD 343.55
On 2026-07-06		 323.06
On 2026-07-07		 -3.66 -1.10 343.55
On 2026-07-06		 323.06
On 2026-07-07		 -5.96 333.64
MTD 353.81
On 2026-07-01		 323.06
On 2026-07-07		 -20.92 -5.98 353.81
On 2026-07-01		 323.06
On 2026-07-07		 -8.69 334.41
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

329.12 -2.21 -0.67 202,336