$309.61
−4.53−1.44%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ESE
ESCO Technologies, Inc. is down 1.44% to $309.61, lagging the Technology sector on 0.73× average volume.
- Underperforming the Technology sector by 2.35 points today (+0.91% group vs. −1.44% here)
- Within 3.0% of the 52-week high of $319.32
- Volume tracking at 0.73× the 20-day average — roughly in line with recent sessions
- Opened up 1.03% from the prior close of $314.14
Range: $303.20 – 312.90Change: +1.51%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $304.99 | 4.7K |
| Apr 21, 1:40 PM | $304.19 | 3.8K |
| Apr 21, 1:45 PM | $303.20 | 3.5K |
| Apr 21, 1:50 PM | $304.11 | 4.5K |
| Apr 21, 1:55 PM | $303.71 | 7.5K |
| Apr 21, 2:00 PM | $304.78 | 7.8K |
| Apr 21, 2:05 PM | $303.86 | 6.9K |
| Apr 21, 2:10 PM | $303.25 | 3.3K |
| Apr 21, 2:15 PM | $303.98 | 5.3K |
| Apr 21, 2:20 PM | $303.52 | 6.6K |
| Apr 21, 2:25 PM | $304.38 | 3.7K |
| Apr 21, 2:30 PM | $303.87 | 6.6K |
| Apr 21, 2:35 PM | $304.48 | 8.0K |
| Apr 21, 2:40 PM | $304.71 | 6.0K |
| Apr 21, 2:45 PM | $303.95 | 3.2K |
| Apr 21, 2:50 PM | $303.81 | 5.4K |
| Apr 21, 2:55 PM | $304.19 | 4.2K |
| Apr 21, 3:00 PM | $304.74 | 3.0K |
| Apr 21, 3:05 PM | $304.95 | 7.6K |
| Apr 21, 3:10 PM | $304.60 | 3.5K |
| Apr 21, 3:15 PM | $303.75 | 4.1K |
| Apr 21, 3:20 PM | $304.63 | 7.6K |
| Apr 21, 3:25 PM | $303.86 | 7.3K |
| Apr 21, 3:30 PM | $304.77 | 4.0K |
| Apr 21, 3:35 PM | $305.84 | 6.1K |
| Apr 21, 3:40 PM | $306.78 | 7.6K |
| Apr 21, 3:45 PM | $305.94 | 5.0K |
| Apr 21, 3:50 PM | $305.71 | 7.4K |
| Apr 21, 3:55 PM | $306.45 | 6.1K |
| Apr 21, 4:00 PM | $307.37 | 8.2K |
| Apr 21, 4:05 PM | $307.60 | 7.9K |
| Apr 21, 4:10 PM | $306.76 | 4.5K |
| Apr 21, 4:15 PM | $307.66 | 6.9K |
| Apr 21, 4:20 PM | $306.56 | 6.8K |
| Apr 21, 4:25 PM | $305.66 | 4.8K |
| Apr 21, 4:30 PM | $305.10 | 7.4K |
| Apr 21, 4:35 PM | $304.81 | 6.4K |
| Apr 21, 4:40 PM | $305.50 | 3.5K |
| Apr 21, 4:45 PM | $306.19 | 7.5K |
| Apr 21, 4:50 PM | $305.27 | 5.1K |
| Apr 21, 4:55 PM | $305.43 | 7.1K |
| Apr 21, 5:00 PM | $305.43 | 7.4K |
| Apr 21, 5:05 PM | $304.30 | 3.3K |
| Apr 21, 5:10 PM | $303.68 | 8.1K |
| Apr 21, 5:15 PM | $304.87 | 7.0K |
| Apr 21, 5:20 PM | $305.93 | 6.2K |
| Apr 21, 5:25 PM | $306.96 | 5.6K |
| Apr 21, 5:30 PM | $307.83 | 8.2K |
| Apr 21, 5:35 PM | $308.01 | 4.5K |
| Apr 21, 5:40 PM | $309.21 | 6.1K |
| Apr 21, 5:45 PM | $310.39 | 3.5K |
| Apr 21, 5:50 PM | $310.49 | 4.7K |
| Apr 21, 5:55 PM | $311.65 | 3.2K |
| Apr 21, 6:00 PM | $311.90 | 4.2K |
| Apr 21, 6:05 PM | $312.90 | 5.9K |
| Apr 21, 6:10 PM | $311.86 | 4.0K |
| Apr 21, 6:15 PM | $310.64 | 6.0K |
| Apr 21, 6:20 PM | $311.30 | 4.8K |
| Apr 21, 6:25 PM | $312.05 | 6.9K |
| Apr 21, 6:30 PM | $312.04 | 4.3K |
| Apr 21, 6:35 PM | $312.70 | 4.9K |
| Apr 21, 6:40 PM | $311.55 | 4.5K |
| Apr 21, 6:45 PM | $310.62 | 6.5K |
| Apr 21, 6:50 PM | $310.88 | 3.3K |
| Apr 21, 6:55 PM | $311.34 | 6.3K |
| Apr 21, 7:00 PM | $310.37 | 5.7K |
| Apr 21, 7:05 PM | $309.38 | 4.4K |
| Apr 21, 7:10 PM | $310.59 | 3.6K |
| Apr 21, 7:15 PM | $310.33 | 4.1K |
| Apr 21, 7:20 PM | $311.00 | 4.9K |
| Apr 21, 7:25 PM | $310.15 | 4.4K |
| Apr 21, 7:30 PM | $310.96 | 6.5K |
| Apr 21, 7:35 PM | $310.81 | 5.1K |
| Apr 21, 7:40 PM | $310.96 | 7.0K |
| Apr 21, 7:45 PM | $311.84 | 4.1K |
| Apr 21, 7:50 PM | $311.42 | 4.6K |
| Apr 21, 7:55 PM | $310.66 | 4.2K |
| Apr 21, 8:00 PM | $309.61 | 3.6K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $314.14
- Open
- $317.36
- Day's Range
- $304.47 – 318.15
- 52-Week Range
- $145.09 – 319.32
- Volume
- 292.1K
- Avg Volume (20d)
- 401.1K
- Market Cap
- $5.00B
- Exchange
- NYSE
Signals firing on ESE
Live conditions Atoic's detectors match against the tape right now.
Gap Up+1.03% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning ESE. We publish when a signal fires — check back.