ESE: ESCO Technologies Inc.

As of Friday, February 6th, 2026

$ 253.10

+14.70 +6.17%

Open: 246.96
High: 262.07
Low: 244.70
Volume: 38,411
Previous Close on Thursday, February 5th, 2026

$ 238.40

+4.35 +1.86%

Open: 234.05
High: 241.14
Low: 233.05
Volume: 238,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 246.96 262.07 244.70 253.10 38,411 +14.70 +6.17
2026-02-05 234.05 241.14 233.05 238.40 238,936 +4.35 +1.86
2026-02-04 240.02 241.38 231.09 234.05 269,407 -4.83 -2.02
2026-02-03 234.56 239.03 232.70 238.88 179,736 +5.79 +2.48
2026-02-02 226.88 234.43 226.88 233.09 155,704 +4.92 +2.16
2026-01-30 228.29 231.64 225.15 228.17 280,097 -1.79 -0.78
2026-01-29 225.09 230.00 223.86 229.96 17,685 +6.90 +3.09
2026-01-28 224.35 225.32 219.35 223.06 153,862 -0.64 -0.29
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 262.07
On 2026-02-06		 226.88
On 2026-02-02		 24.93 10.93 241.38
On 2026-02-04		 233.05
On 2026-02-05		 -3.45 239.50
10D 262.07
On 2026-02-06		 218.57
On 2026-01-26		 32.95 14.97 241.38
On 2026-02-04		 233.05
On 2026-02-05		 -3.45 232.43
20D 262.07
On 2026-02-06		 208.23
On 2026-01-09		 43.99 21.04 229.41
On 2026-01-22		 218.00
On 2026-01-23		 -4.97 225.21
WTD 262.07
On 2026-02-06		 226.88
On 2026-02-02		 24.93 10.93 241.38
On 2026-02-04		 233.05
On 2026-02-05		 -3.45 239.50
MTD 262.07
On 2026-02-06		 226.88
On 2026-02-02		 24.93 10.93 241.38
On 2026-02-04		 233.05
On 2026-02-05		 -3.45 239.50
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

10.07 +0.34 +3.49 1,640,018
EPD

Enterprise Products Partners L.P.

34.91 -0.17 -0.48 4,286,445
ESE

ESCO Technologies Inc.

253.10 +14.70 +6.17 38,411