ESE: ESCO Technologies Inc.

As of Tuesday, July 21st, 2026

$ 332.16

+10.83 +3.37%

Open: 329.76
High: 334.15
Low: 323.17
Volume: 193,171
Previous Close on Monday, July 20th, 2026

$ 321.33

+2.81 +0.88%

Open: 322.23
High: 325.72
Low: 318.20
Volume: 161,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 329.76 334.15 323.17 332.16 193,171 +10.83 +3.37
2026-07-20 322.23 325.72 318.20 321.33 161,699 +2.81 +0.88
2026-07-17 313.94 325.24 310.83 318.52 17,836 -3.80 -1.18
2026-07-16 323.25 330.97 317.14 322.32 240,494 -5.74 -1.75
2026-07-15 325.98 329.09 321.79 328.06 139,474 +2.60 +0.80
2026-07-14 325.99 330.20 323.16 325.46 191,864 +4.64 +1.45
2026-07-13 325.83 327.76 319.43 320.82 12,856 -8.30 -2.52
2026-07-10 328.78 333.07 325.58 329.12 202,336 -2.21 -0.67
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 334.15
On 2026-07-21		 310.83
On 2026-07-17		 6.70 2.06 330.97
On 2026-07-16		 310.83
On 2026-07-17		 -6.09 324.48
10D 339.22
On 2026-07-09		 310.83
On 2026-07-17		 -1.13 -0.34 339.22
On 2026-07-09		 310.83
On 2026-07-17		 -8.37 326.11
20D 362.15
On 2026-06-25		 310.83
On 2026-07-17		 -20.85 -5.91 362.15
On 2026-06-25		 310.83
On 2026-07-17		 -14.17 334.49
WTD 334.15
On 2026-07-21		 318.20
On 2026-07-20		 13.64 4.28 325.72
On 2026-07-20		 325.72
On 2026-07-20		 0.00 326.75
MTD 353.81
On 2026-07-01		 310.83
On 2026-07-17		 -17.88 -5.11 353.81
On 2026-07-01		 310.83
On 2026-07-17		 -12.15 329.26
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
FBT

First Trust Amex Biotechnology Index

248.59 +3.29 +1.34 36,017
EVTC

EVERTEC Inc.

30.02 -0.66 -2.15 379,459
CASS

Cass Information Systems Inc.

53.21 -0.23 -0.43 45,191
ESE

ESCO Technologies Inc.

332.16 +10.83 +3.37 193,171