ESE: ESCO Technologies Inc.

As of Friday, May 1st, 2026

$ 326.96

+3.01 +0.93%

Open: 324.85
High: 327.28
Low: 316.30
Volume: 187,252
Previous Close on Thursday, April 30th, 2026

$ 323.95

+12.16 +3.90%

Open: 314.68
High: 324.51
Low: 311.80
Volume: 337,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 324.85 327.28 316.30 326.96 187,252 +3.01 +0.93
2026-04-30 314.68 324.51 311.80 323.95 337,558 +12.16 +3.90
2026-04-29 317.76 317.76 308.06 311.79 356,232 -5.22 -1.65
2026-04-28 319.84 320.62 311.44 317.01 211,502 -4.06 -1.26
2026-04-27 321.30 321.71 312.17 321.07 305,816 +1.17 +0.37
2026-04-24 318.60 325.54 315.00 319.90 437,002 +1.07 +0.34
2026-04-23 313.79 324.14 313.62 318.83 332,458 +7.83 +2.52
2026-04-22 317.36 318.15 304.47 311.00 381,832 -3.14 -1.00
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 327.28
On 2026-05-01		 308.06
On 2026-04-29		 7.06 2.21 321.71
On 2026-04-27		 308.06
On 2026-04-29		 -4.24 320.16
10D 327.28
On 2026-05-01		 304.47
On 2026-04-22		 12.04 3.82 325.54
On 2026-04-24		 308.06
On 2026-04-29		 -5.37 317.98
20D 327.28
On 2026-05-01		 285.52
On 2026-04-07		 34.68 11.87 318.51
On 2026-04-14		 296.31
On 2026-04-16		 -6.97 312.57
WTD 327.28
On 2026-05-01		 308.06
On 2026-04-29		 7.06 2.21 321.71
On 2026-04-27		 308.06
On 2026-04-29		 -4.24 320.16
MTD 327.28
On 2026-05-01		 316.30
On 2026-05-01		 3.01 0.93 -- -- -- 326.96
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
SPGI

S&P Global Inc.

426.06 -5.17 -1.20 1,044,008
TDOC

Teladoc Health Inc.

6.46 +0.40 +6.60 9,838,358
AES

The AES Corporation

14.28 -0.17 -1.18 19,384,932
ESE

ESCO Technologies Inc.

326.96 +3.01 +0.93 187,252