ESE: ESCO Technologies Inc.

As of Friday, October 30th, 2026

$ 237.70

-7.19 -2.94%

Open: 239.04
High: 243.90
Low: 236.41
Volume: 233,852
Previous Close on Thursday, October 29th, 2026

$ 244.89

+4.89 +2.04%

Open: 241.20
High: 246.76
Low: 239.36
Volume: 193,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 239.04 243.90 236.41 237.70 233,852 -7.19 -2.94
2026-10-29 241.20 246.76 239.36 244.89 193,421 +4.89 +2.04
2026-10-28 240.61 241.59 236.89 240.00 181,034 +1.77 +0.74
2026-10-27 237.84 239.58 235.48 238.23 188,179 +2.66 +1.13
2026-10-26 234.12 237.69 231.92 235.57 382,851 +3.47 +1.50
2026-10-23 230.84 234.16 225.04 232.10 283,217 -0.89 -0.38
2026-10-22 244.46 244.46 226.94 232.99 290,402 -14.54 -5.87
2026-10-21 251.05 251.97 246.07 247.53 502,734 -0.11 -0.04
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 246.76
On 2026-10-29		 231.92
On 2026-10-26		 5.60 2.41 246.76
On 2026-10-29		 236.41
On 2026-10-30		 -4.19 239.28
10D 253.03
On 2026-10-19		 225.04
On 2026-10-23		 -11.42 -4.58 253.03
On 2026-10-19		 225.04
On 2026-10-23		 -11.06 240.79
20D 275.82
On 2026-10-05		 225.04
On 2026-10-23		 -37.25 -13.55 275.82
On 2026-10-05		 225.04
On 2026-10-23		 -18.41 249.90
WTD 246.76
On 2026-10-29		 231.92
On 2026-10-26		 5.60 2.41 246.76
On 2026-10-29		 236.41
On 2026-10-30		 -4.19 239.28
MTD 276.72
On 2026-10-02		 225.04
On 2026-10-23		 -27.41 -10.34 276.72
On 2026-10-02		 225.04
On 2026-10-23		 -18.68 251.95
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

237.70 -7.19 -2.94 233,852