ESE: ESCO Technologies Inc.

As of Friday, September 12th, 2025

$ 208.28

-2.04 -0.97%

Open: 209.22
High: 209.98
Low: 206.60
Volume: 110,534
Previous Close on Thursday, September 11th, 2025

$ 210.32

+4.93 +2.40%

Open: 205.77
High: 211.25
Low: 204.48
Volume: 190,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 209.22 209.98 206.60 208.28 110,534 -2.04 -0.97
2025-09-11 205.77 211.25 204.48 210.32 190,045 +4.93 +2.40
2025-09-10 200.76 205.93 200.19 205.39 232,909 +4.53 +2.26
2025-09-09 205.06 205.06 200.43 200.86 183,597 -4.59 -2.23
2025-09-08 203.76 205.61 202.22 205.45 157,872 +2.79 +1.38
2025-09-05 204.08 205.00 200.08 202.66 127,310 -0.64 -0.31
2025-09-04 201.82 203.77 201.55 203.30 173,516 +1.78 +0.88
2025-09-03 201.17 202.43 199.82 201.52 204,562 +0.30 +0.15
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 211.25
On 2025-09-11		 200.19
On 2025-09-10		 5.62 2.77 205.61
On 2025-09-08		 200.43
On 2025-09-09		 -2.52 206.06
10D 211.25
On 2025-09-11		 196.93
On 2025-09-02		 4.57 2.24 205.31
On 2025-08-29		 196.93
On 2025-09-02		 -4.08 203.99
20D 211.25
On 2025-09-11		 182.85
On 2025-08-15		 20.11 10.69 205.31
On 2025-08-29		 196.93
On 2025-09-02		 -4.08 198.44
WTD 211.25
On 2025-09-11		 200.19
On 2025-09-10		 5.62 2.77 205.61
On 2025-09-08		 200.43
On 2025-09-09		 -2.52 206.06
MTD 211.25
On 2025-09-11		 196.93
On 2025-09-02		 7.37 3.67 205.61
On 2025-09-08		 200.43
On 2025-09-09		 -2.52 204.33
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

20.15 +0.38 +1.92 2,117,009
HZO

MarineMax Inc.

25.92 -0.77 -2.88 289,014
TTWO

Take-Two Interactive Software Inc

246.26 -0.28 -0.11 993,323
IGC

India Globalization Capital Inc.

0.41 +0.00 +0.50 490,586
ESE

ESCO Technologies Inc.

208.28 -2.04 -0.97 110,534