ESE: ESCO Technologies Inc.

As of Friday, September 18th, 2026

$ 265.92

+5.78 +2.22%

Open: 261.97
High: 265.92
Low: 256.30
Volume: 828,666
Previous Close on Thursday, September 17th, 2026

$ 260.14

+1.16 +0.45%

Open: 263.56
High: 263.62
Low: 258.00
Volume: 186,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 261.97 265.92 256.30 265.92 828,666 +5.78 +2.22
2026-09-17 263.56 263.62 258.00 260.14 186,422 +1.16 +0.45
2026-09-16 261.67 265.20 255.75 258.98 265,711 -1.11 -0.43
2026-09-15 265.41 267.24 258.97 260.09 280,208 -3.10 -1.18
2026-09-14 264.16 265.69 258.17 263.19 285,116 -7.11 -2.63
2026-09-11 272.08 279.00 268.98 270.30 171,757 +3.04 +1.14
2026-09-10 270.15 271.05 264.41 267.26 135,696 -3.65 -1.35
2026-09-09 270.76 272.42 268.55 270.91 134,028 -1.21 -0.44
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 267.24
On 2026-09-15		 255.75
On 2026-09-16		 -4.38 -1.62 267.24
On 2026-09-15		 255.75
On 2026-09-16		 -4.30 261.66
10D 279.00
On 2026-09-11		 255.75
On 2026-09-16		 -7.95 -2.90 279.00
On 2026-09-11		 255.75
On 2026-09-16		 -8.33 266.29
20D 289.08
On 2026-08-21		 255.75
On 2026-09-16		 -18.65 -6.55 289.08
On 2026-08-21		 255.75
On 2026-09-16		 -11.53 271.29
WTD 267.24
On 2026-09-15		 255.75
On 2026-09-16		 -4.38 -1.62 267.24
On 2026-09-15		 255.75
On 2026-09-16		 -4.30 261.66
MTD 279.00
On 2026-09-11		 255.75
On 2026-09-16		 -7.11 -2.60 279.00
On 2026-09-11		 255.75
On 2026-09-16		 -8.33 267.03
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
COMP

NASDAQ Composite Index

10.08 -0.40 -3.82 25,024,146
MMM

3M Company

165.89 +1.18 +0.72 4,550,342
IQ

iQIYI, Inc.

1.01 -0.09 -8.18 15,445,796
ESE

ESCO Technologies Inc.

265.92 +5.78 +2.22 828,666