ESE: ESCO Technologies Inc.

As of Friday, April 10th, 2026

$ 310.59

+0.79 +0.26%

Open: 311.80
High: 315.42
Low: 307.15
Volume: 253,318
Previous Close on Thursday, April 9th, 2026

$ 309.80

+0.86 +0.28%

Open: 308.49
High: 315.19
Low: 306.14
Volume: 356,128

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 311.80 315.42 307.15 310.59 253,318 +0.79 +0.26
2026-04-09 308.49 315.19 306.14 309.80 356,128 +0.86 +0.28
2026-04-08 305.00 309.61 303.69 308.94 401,508 +17.61 +6.04
2026-04-07 292.60 295.87 285.52 291.33 514,805 -2.07 -0.71
2026-04-06 290.75 294.61 288.42 293.40 238,341 +1.12 +0.38
2026-04-02 285.85 295.95 282.09 292.28 34,905 -0.87 -0.30
2026-04-01 284.08 296.69 282.97 293.15 448,103 +11.78 +4.19
2026-03-31 273.69 285.10 268.00 281.37 499,265 +12.38 +4.60
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 315.42
On 2026-04-10		 285.52
On 2026-04-07		 18.31 6.26 294.61
On 2026-04-06		 294.61
On 2026-04-06		 0.00 302.81
10D 315.42
On 2026-04-10		 266.83
On 2026-03-30		 32.96 11.87 296.69
On 2026-04-01		 282.09
On 2026-04-02		 -4.92 292.91
20D 315.42
On 2026-04-10		 258.34
On 2026-03-19		 44.16 16.57 291.19
On 2026-03-25		 266.83
On 2026-03-30		 -8.37 281.65
WTD 315.42
On 2026-04-10		 285.52
On 2026-04-07		 18.31 6.26 294.61
On 2026-04-06		 294.61
On 2026-04-06		 0.00 302.81
MTD 315.42
On 2026-04-10		 282.09
On 2026-04-02		 29.22 10.38 296.69
On 2026-04-01		 282.09
On 2026-04-02		 -4.92 299.93
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

310.59 +0.79 +0.26 253,318