ESE: ESCO Technologies Inc.

As of Friday, May 22nd, 2026

$ 295.62

+2.35 +0.80%

Open: 295.73
High: 299.00
Low: 289.14
Volume: 12,642
Previous Close on Thursday, May 21st, 2026

$ 293.27

-3.18 -1.07%

Open: 294.57
High: 297.59
Low: 288.51
Volume: 193,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 295.73 299.00 289.14 295.62 12,642 +2.35 +0.80
2026-05-21 294.57 297.59 288.51 293.27 193,799 -3.18 -1.07
2026-05-20 297.39 303.79 293.11 296.45 243,348 +1.55 +0.53
2026-05-19 288.54 299.31 284.42 294.90 451,477 +3.22 +1.10
2026-05-18 291.39 300.92 290.00 291.68 342,181 +1.81 +0.62
2026-05-15 292.29 294.29 288.00 289.87 392,813 -6.77 -2.28
2026-05-14 301.50 306.31 292.79 296.64 243,508 -3.61 -1.20
2026-05-13 301.19 304.76 298.26 300.25 258,684 +0.43 +0.14
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 303.79
On 2026-05-20		 284.42
On 2026-05-19		 5.75 1.98 300.92
On 2026-05-18		 284.42
On 2026-05-19		 -5.48 294.38
10D 306.31
On 2026-05-14		 284.42
On 2026-05-19		 -7.49 -2.47 306.31
On 2026-05-14		 284.42
On 2026-05-19		 -7.15 295.64
20D 346.20
On 2026-05-06		 284.42
On 2026-05-19		 -24.28 -7.59 346.20
On 2026-05-06		 284.42
On 2026-05-19		 -17.85 309.78
WTD 303.79
On 2026-05-20		 284.42
On 2026-05-19		 5.75 1.98 300.92
On 2026-05-18		 284.42
On 2026-05-19		 -5.48 294.38
MTD 346.20
On 2026-05-06		 284.42
On 2026-05-19		 -28.33 -8.75 346.20
On 2026-05-06		 284.42
On 2026-05-19		 -17.85 307.61
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
COMP

NASDAQ Composite Index

8.40 -0.07 -0.83 8,161,735
SPGI

S&P Global Inc.

417.60 +1.87 +0.45 2,187,566
DXPE

DXP Enterprises Inc.

144.20 +0.06 +0.04 179,424
LEG

Leggett & Platt Incorporated

9.99 -0.05 -0.50 1,697,798
ESE

ESCO Technologies Inc.

295.62 +2.35 +0.80 12,642