ESE: ESCO Technologies Inc.

As of Tuesday, August 11th, 2026

$ 295.41

-5.40 -1.80%

Open: 304.25
High: 309.37
Low: 294.93
Volume: 211,999
Previous Close on Monday, August 10th, 2026

$ 300.81

-4.91 -1.61%

Open: 308.33
High: 311.07
Low: 300.44
Volume: 218,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 304.25 309.37 294.93 295.41 211,999 -5.40 -1.80
2026-08-10 308.33 311.07 300.44 300.81 218,159 -4.91 -1.61
2026-08-07 308.04 308.80 294.66 305.72 434,227 -22.31 -6.80
2026-08-06 327.42 336.77 326.42 328.03 166,534 +0.40 +0.12
2026-08-05 325.32 330.95 316.90 327.63 153,066 +1.38 +0.42
2026-08-04 324.05 327.33 317.43 326.25 198,765 +8.12 +2.55
2026-08-03 313.07 320.26 312.21 318.13 130,834 +2.84 +0.90
2026-07-31 318.63 320.61 309.67 315.29 12,792 +3.78 +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 336.77
On 2026-08-06		 294.66
On 2026-08-07		 -30.84 -9.45 336.77
On 2026-08-06		 294.66
On 2026-08-07		 -12.50 311.52
10D 336.77
On 2026-08-06		 294.66
On 2026-08-07		 -20.28 -6.42 336.77
On 2026-08-06		 294.66
On 2026-08-07		 -12.50 312.89
20D 336.77
On 2026-08-06		 294.66
On 2026-08-07		 -30.05 -9.23 336.77
On 2026-08-06		 294.66
On 2026-08-07		 -12.50 318.81
WTD 311.07
On 2026-08-10		 294.93
On 2026-08-11		 -10.31 -3.37 311.07
On 2026-08-10		 294.93
On 2026-08-11		 -5.19 298.11
MTD 336.77
On 2026-08-06		 294.66
On 2026-08-07		 -19.88 -6.31 336.77
On 2026-08-06		 294.66
On 2026-08-07		 -12.50 314.57
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
CCEP

Coca-Cola Europacific Partners Plc

106.51 +0.48 +0.45 1,870,927
ESE

ESCO Technologies Inc.

295.41 -5.40 -1.80 211,999