MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESE — ESCO Technologies, Inc.
NYSEESCO Technologies, Inc.
$274.95
+5.03(+1.86%)
- O
- 273.73
- H
- 276.72
- L
- 271.34
- V
- 167.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$274.95
Period Return+82.47%
Period High$362.15
Period Low$146.89
Avg Daily Volume228.1K
Total Trading Days365
ESE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $273.73 | $276.72 | $271.34 | $274.95 | +$5.03 | +1.86% | 167,085 | $274.69 | $271.34 $276.72 |
| Oct 1, 2026 | $264.40 | $270.38 | $261.71 | $269.92 | +$4.81 | +1.81% | 188,085 | $268.09 | $261.71 $270.38 |
| Sep 30, 2026 | $266.64 | $269.09 | $261.25 | $265.11 | $-0.58 | -0.22% | 197,401 | $265.17 | $261.25 $269.09 |
| Sep 29, 2026 | $265.59 | $266.99 | $263.08 | $265.69 | $-0.35 | -0.13% | 139,025 | $265.06 | $263.08 $266.99 |
| Sep 28, 2026 | $266.36 | $269.56 | $263.70 | $266.04 | $-2.05 | -0.76% | 356,117 | $265.84 | $263.70 $269.56 |
| Sep 25, 2026 | $268.67 | $271.33 | $266.59 | $268.09 | $-0.33 | -0.12% | 193,964 | $268.21 | $266.59 $271.33 |
| Sep 24, 2026 | $264.40 | $272.05 | $260.19 | $268.42 | +$2.23 | +0.84% | 349,306 | $268.27 | $260.19 $272.05 |
| Sep 23, 2026 | $260.54 | $269.63 | $258.28 | $266.19 | +$4.38 | +1.67% | 189,653 | $264.79 | $258.28 $269.63 |
| Sep 22, 2026 | $263.67 | $264.89 | $261.25 | $261.81 | $-0.60 | -0.23% | 271,913 | $262.44 | $261.25 $264.89 |
| Sep 21, 2026 | $267.12 | $267.12 | $261.00 | $262.41 | $-3.51 | -1.32% | 263,781 | $262.85 | $261.00 $267.12 |
| Sep 18, 2026 | $261.97 | $265.92 | $256.30 | $265.92 | +$5.78 | +2.22% | 846,959 | $264.88 | $256.30 $265.92 |
| Sep 17, 2026 | $263.56 | $263.62 | $258.00 | $260.14 | +$1.16 | +0.45% | 189,940 | $260.62 | $258.00 $263.62 |
| Sep 16, 2026 | $261.67 | $265.20 | $255.75 | $258.98 | $-1.11 | -0.43% | 267,199 | $259.68 | $255.75 $265.20 |
| Sep 15, 2026 | $265.41 | $267.24 | $258.97 | $260.09 | $-3.10 | -1.18% | 280,199 | $260.80 | $258.97 $267.24 |
| Sep 14, 2026 | $264.16 | $265.69 | $258.17 | $263.19 | $-7.11 | -2.63% | 285,113 | $262.75 | $258.17 $265.69 |
| Sep 11, 2026 | $272.08 | $279.00 | $268.98 | $270.30 | +$3.04 | +1.14% | 217,895 | $270.82 | $268.98 $279.00 |
| Sep 10, 2026 | $270.15 | $271.05 | $264.41 | $267.26 | $-3.65 | -1.35% | 139,458 | $266.87 | $264.41 $271.05 |
| Sep 9, 2026 | $270.76 | $272.42 | $268.55 | $270.91 | $-1.21 | -0.44% | 139,297 | $270.73 | $268.55 $272.42 |
| Sep 8, 2026 | $274.26 | $275.92 | $270.21 | $272.12 | $-1.90 | -0.69% | 140,272 | $272.90 | $270.21 $275.92 |
| Sep 4, 2026 | $274.02 | $278.26 | $271.83 | $274.02 | +$0.15 | +0.05% | 132,481 | $273.99 | $271.83 $278.26 |
| Sep 3, 2026 | $268.01 | $273.98 | $263.20 | $273.87 | +$6.97 | +2.61% | 247,566 | $270.47 | $263.20 $273.98 |
| Sep 2, 2026 | $268.38 | $269.19 | $263.13 | $266.90 | $-0.73 | -0.27% | 212,395 | $267.17 | $263.13 $269.19 |
| Sep 1, 2026 | $271.33 | $275.42 | $266.41 | $267.63 | $-5.40 | -1.98% | 231,734 | $269.09 | $266.41 $275.42 |
| Aug 31, 2026 | $277.49 | $278.21 | $270.44 | $273.03 | $-3.93 | -1.42% | 308,675 | $272.35 | $270.44 $278.21 |
| Aug 28, 2026 | $282.87 | $282.87 | $275.20 | $276.96 | $-4.58 | -1.63% | 106,449 | $277.54 | $275.20 $282.87 |
| Aug 27, 2026 | $283.99 | $284.59 | $278.53 | $281.54 | $-1.69 | -0.60% | 136,455 | $281.13 | $278.53 $284.59 |
| Aug 26, 2026 | $278.90 | $283.84 | $278.59 | $283.23 | +$6.41 | +2.32% | 139,066 | $282.48 | $278.59 $283.84 |
| Aug 25, 2026 | $282.35 | $282.35 | $275.76 | $276.82 | +$1.20 | +0.44% | 158,074 | $277.85 | $275.76 $282.35 |
| Aug 24, 2026 | $286.91 | $287.04 | $275.61 | $275.62 | $-11.62 | -4.05% | 259,360 | $277.65 | $275.61 $287.04 |
| Aug 21, 2026 | $287.15 | $289.08 | $282.54 | $287.24 | +$2.67 | +0.94% | 210,616 | $286.33 | $282.54 $289.08 |