ESE: ESCO Technologies Inc.

As of Friday, January 16th, 2026

$ 218.58

-0.28 -0.13%

Open: 218.80
High: 220.40
Low: 216.83
Volume: 121,677
Previous Close on Thursday, January 15th, 2026

$ 218.86

+6.35 +2.99%

Open: 214.17
High: 221.06
Low: 213.73
Volume: 156,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 218.80 220.40 216.83 218.58 121,677 -0.28 -0.13
2026-01-15 214.17 221.06 213.73 218.86 156,678 +6.35 +2.99
2026-01-14 214.27 214.27 209.66 212.51 216,758 -1.66 -0.78
2026-01-13 214.64 217.37 212.25 214.17 199,131 +0.63 +0.30
2026-01-12 211.21 214.63 209.95 213.54 166,624 +1.89 +0.89
2026-01-09 209.73 212.88 208.23 211.65 176,993 +2.54 +1.21
2026-01-08 208.41 212.48 207.06 209.11 211,972 +1.85 +0.89
2026-01-07 207.00 210.57 205.31 207.26 22,785 +0.75 +0.36
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 221.06
On 2026-01-15		 209.66
On 2026-01-14		 6.93 3.27 217.37
On 2026-01-13		 209.66
On 2026-01-14		 -3.55 215.53
10D 221.06
On 2026-01-15		 197.61
On 2026-01-06		 20.96 10.61 217.37
On 2026-01-13		 209.66
On 2026-01-14		 -3.55 211.38
20D 221.06
On 2026-01-15		 194.36
On 2026-01-02		 19.01 9.53 204.78
On 2025-12-26		 194.36
On 2026-01-02		 -5.09 205.34
WTD 221.06
On 2026-01-15		 209.66
On 2026-01-14		 6.93 3.27 217.37
On 2026-01-13		 209.66
On 2026-01-14		 -3.55 215.53
MTD 221.06
On 2026-01-15		 194.36
On 2026-01-02		 23.19 11.87 217.37
On 2026-01-13		 209.66
On 2026-01-14		 -3.55 210.12
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
COLD

Americold Realty Trust

13.56 +0.14 +1.04 2,965,259
ESE

ESCO Technologies Inc.

218.58 -0.28 -0.13 121,677