ESE: ESCO Technologies Inc.
$ 191.29 |
|
+3.07 +1.63% |
Open: | 189.28 |
High: | 193.21 |
Low: | 189.06 |
Volume: | 98,864 |
$ 188.22
-1.06 -0.56%
Open: | 188.24 |
High: | 189.91 |
Low: | 185.82 |
Volume: | 163,435 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 189.28 | 193.21 | 189.06 | 191.29 | 98,864 | +3.07 | +1.63 |
2025-07-24 | 188.24 | 189.91 | 185.82 | 188.22 | 163,435 | -1.06 | -0.56 |
2025-07-23 | 190.52 | 191.51 | 188.73 | 189.28 | 108,892 | +0.65 | +0.34 |
2025-07-22 | 191.72 | 192.23 | 186.81 | 188.63 | 158,392 | -4.36 | -2.26 |
2025-07-21 | 195.52 | 195.86 | 192.02 | 192.99 | 78,741 | -3.25 | -1.66 |
2025-07-18 | 198.19 | 198.24 | 194.79 | 196.24 | 128,527 | -1.29 | -0.65 |
2025-07-17 | 195.84 | 198.34 | 195.76 | 197.53 | 159,168 | +2.73 | +1.40 |
2025-07-16 | 191.29 | 194.92 | 190.70 | 194.80 | 113,783 | +3.54 | +1.85 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 195.86 On 2025-07-21 |
185.82 On 2025-07-24 |
-4.95 | -2.52 | 195.86 On 2025-07-21 |
185.82 On 2025-07-24 |
-5.12 | 190.08 |
10D | 198.34 On 2025-07-17 |
185.82 On 2025-07-24 |
-2.07 | -1.07 | 198.34 On 2025-07-17 |
185.82 On 2025-07-24 |
-6.31 | 192.32 |
20D | 198.34 On 2025-07-17 |
184.54 On 2025-07-08 |
-2.12 | -1.10 | 198.34 On 2025-07-17 |
185.82 On 2025-07-24 |
-6.31 | 192.15 |
WTD | 195.86 On 2025-07-21 |
185.82 On 2025-07-24 |
-4.95 | -2.52 | 195.86 On 2025-07-21 |
185.82 On 2025-07-24 |
-5.12 | 190.08 |
MTD | 198.34 On 2025-07-17 |
184.54 On 2025-07-08 |
-0.58 | -0.30 | 198.34 On 2025-07-17 |
185.82 On 2025-07-24 |
-6.31 | 192.04 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ESE
ESCO Technologies Inc. |
191.29 | +3.07 | +1.63 | 98,864 |