ESE: ESCO Technologies Inc.
| $ 218.44 | |
| -2.87 -1.30% | |
| Open: | 221.37 | 
| High: | 224.21 | 
| Low: | 216.26 | 
| Volume: | 127,011 | 
$ 221.31
-0.24 -0.11%
| Open: | 222.79 | 
| High: | 226.34 | 
| Low: | 219.96 | 
| Volume: | 91,895 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 221.37 | 224.21 | 216.26 | 218.44 | 127,011 | -2.87 | -1.30 | 
| 2025-10-29 | 222.79 | 226.34 | 219.96 | 221.31 | 91,895 | -0.24 | -0.11 | 
| 2025-10-28 | 220.17 | 221.65 | 215.92 | 221.55 | 85,051 | +2.36 | +1.08 | 
| 2025-10-27 | 222.60 | 224.59 | 217.34 | 219.19 | 64,572 | -2.06 | -0.93 | 
| 2025-10-24 | 220.66 | 223.31 | 220.48 | 221.25 | 108,494 | +2.15 | +0.98 | 
| 2025-10-23 | 215.19 | 219.46 | 213.57 | 219.10 | 71,894 | +4.33 | +2.02 | 
| 2025-10-22 | 220.97 | 220.97 | 212.92 | 214.77 | 99,100 | -5.50 | -2.50 | 
| 2025-10-21 | 217.23 | 220.70 | 214.60 | 220.27 | 219,972 | +4.05 | +1.87 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 226.34 On 2025-10-29 | 215.92 On 2025-10-28 | -0.66 | -0.30 | 226.34 On 2025-10-29 | 216.26 On 2025-10-30 | -4.46 | 220.35 | 
| 10D | 226.34 On 2025-10-29 | 210.94 On 2025-10-17 | 3.27 | 1.52 | 223.27 On 2025-10-20 | 212.92 On 2025-10-22 | -4.64 | 218.85 | 
| 20D | 226.34 On 2025-10-29 | 204.09 On 2025-10-14 | 7.49 | 3.55 | 223.27 On 2025-10-20 | 212.92 On 2025-10-22 | -4.64 | 214.67 | 
| WTD | 226.34 On 2025-10-29 | 215.92 On 2025-10-28 | -2.81 | -1.27 | 226.34 On 2025-10-29 | 216.26 On 2025-10-30 | -4.46 | 220.12 | 
| MTD | 226.34 On 2025-10-29 | 204.09 On 2025-10-14 | 7.33 | 3.47 | 223.27 On 2025-10-20 | 212.92 On 2025-10-22 | -4.64 | 214.43 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 |