ESE: ESCO Technologies Inc.

As of Monday, August 31st, 2026

$ 273.03

-3.93 -1.42%

Open: 277.49
High: 278.21
Low: 270.44
Volume: 306,171
Previous Close on Friday, August 28th, 2026

$ 276.96

-4.58 -1.63%

Open: 282.87
High: 282.87
Low: 275.20
Volume: 106,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 277.49 278.21 270.44 273.03 306,167 -3.93 -1.42
2026-08-28 282.87 282.87 275.20 276.96 106,447 -4.58 -1.63
2026-08-27 283.99 284.59 278.53 281.54 136,453 -1.69 -0.60
2026-08-26 278.90 283.84 278.59 283.23 138,947 +6.41 +2.32
2026-08-25 282.35 282.35 275.76 276.82 147,534 +1.20 +0.44
2026-08-24 286.91 287.04 275.61 275.62 256,788 -11.62 -4.05
2026-08-21 287.15 289.08 282.54 287.24 210,579 +2.67 +0.94
2026-08-20 288.99 289.40 281.61 284.57 201,095 -6.20 -2.13
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 284.59
On 2026-08-27		 270.44
On 2026-08-31		 -2.59 -0.94 284.59
On 2026-08-27		 270.44
On 2026-08-31		 -4.97 278.32
10D 309.72
On 2026-08-19		 270.44
On 2026-08-31		 -34.98 -11.36 309.72
On 2026-08-19		 270.44
On 2026-08-31		 -12.68 283.63
20D 336.77
On 2026-08-06		 270.44
On 2026-08-31		 -45.10 -14.18 336.77
On 2026-08-06		 270.44
On 2026-08-31		 -19.70 296.76
WTD 278.21
On 2026-08-31		 270.44
On 2026-08-31		 -3.93 -1.42 -- -- -- 273.03
MTD 336.77
On 2026-08-06		 270.44
On 2026-08-31		 -42.26 -13.40 336.77
On 2026-08-06		 270.44
On 2026-08-31		 -19.70 297.78
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

273.03 -3.93 -1.42 306,171