ESE: ESCO Technologies Inc.
$ 268.22 |
|
-3.70 -1.36% |
|
| Open: | 273.72 |
| High: | 274.52 |
| Low: | 264.97 |
| Volume: | 256,343 |
$ 271.92
-3.03 -1.10%
| Open: | 274.40 |
| High: | 275.82 |
| Low: | 269.46 |
| Volume: | 229,599 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 273.72 | 274.52 | 264.97 | 268.22 | 25,634 | -3.70 | -1.36 |
| 2026-10-05 | 274.40 | 275.82 | 269.46 | 271.92 | 229,599 | -3.03 | -1.10 |
| 2026-10-02 | 273.73 | 276.72 | 271.34 | 274.95 | 167,092 | +5.03 | +1.86 |
| 2026-10-01 | 264.40 | 270.38 | 261.71 | 269.92 | 18,808 | +4.81 | +1.81 |
| 2026-09-30 | 266.64 | 269.09 | 261.25 | 265.11 | 197,399 | -0.58 | -0.22 |
| 2026-09-29 | 265.59 | 266.99 | 263.08 | 265.69 | 138,144 | -0.35 | -0.13 |
| 2026-09-28 | 266.36 | 269.56 | 263.70 | 266.04 | 252,409 | -2.05 | -0.76 |
| 2026-09-25 | 268.67 | 271.33 | 266.59 | 268.09 | 191,479 | -0.33 | -0.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 276.72 On 2026-10-02 |
261.25 On 2026-09-30 |
2.53 | 0.95 | 276.72 On 2026-10-02 |
264.97 On 2026-10-06 |
-4.25 | 270.02 |
| 10D | 276.72 On 2026-10-02 |
258.28 On 2026-09-23 |
6.41 | 2.45 | 276.72 On 2026-10-02 |
264.97 On 2026-10-06 |
-4.25 | 268.46 |
| 20D | 279.00 On 2026-09-11 |
255.75 On 2026-09-16 |
-3.90 | -1.43 | 279.00 On 2026-09-11 |
255.75 On 2026-09-16 |
-8.33 | 266.28 |
| WTD | 275.82 On 2026-10-05 |
264.97 On 2026-10-06 |
-6.73 | -2.45 | 275.82 On 2026-10-05 |
264.97 On 2026-10-06 |
-3.93 | 270.07 |
| MTD | 276.72 On 2026-10-02 |
261.71 On 2026-10-01 |
3.11 | 1.17 | 276.72 On 2026-10-02 |
264.97 On 2026-10-06 |
-4.25 | 271.25 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,521.28 | +253.38 | +0.49 | 403,948,023 |
|
DJTA
Dow Jones Transportation Average |
19,701.76 | -89.80 | -0.45 | 63,774,104 |
|
SPX
S&P 500 Index |
7,818.93 | +44.98 | +0.58 | 2,147,483,647 |
|
OEX
S&P 100 Index |
3,900.21 | +21.32 | +0.55 | 0 |
|
NDX
NASDAQ 100 Index |
31,224.47 | +148.03 | +0.48 | 1,123,146,154 |
|
NYA
NYSE Composite Index |
23,921.67 | +133.06 | +0.56 | 0 |
|
XAX
NYSE AMEX Composite Index |
8,166.08 | -50.18 | -0.61 | 0 |
|
RUI
RUSSELL 1000 Index |
4,251.32 | +25.57 | +0.61 | 0 |
|
RUT
Russell 2000 Index |
2,830.30 | -16.84 | -0.59 | 0 |
|
RUA
Russell 3000 Index |
4,425.01 | +24.54 | +0.56 | 0 |
|
VIX
CBOE Volatility Index |
15.01 | -0.48 | -3.10 | 0 |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.65 | -0.08 | -0.37 | 0 |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.84 | -0.19 | -0.95 | 0 |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.64 | -0.34 | -1.89 | 0 |