ESE: ESCO Technologies Inc.

As of Wednesday, November 19th, 2025

$ 217.03

+1.50 +0.70%

Open: 215.57
High: 219.58
Low: 215.51
Volume: 166,237
Previous Close on Tuesday, November 18th, 2025

$ 215.53

-0.74 -0.34%

Open: 215.32
High: 217.94
Low: 214.34
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 215.57 219.58 215.51 217.03 166,237 +1.50 +0.70
2025-11-18 215.32 217.94 214.34 215.53 0 -0.74 -0.34
2025-11-17 220.61 221.10 214.90 216.27 149,702 -4.10 -1.86
2025-11-14 207.92 220.71 203.76 220.37 159,013 +3.58 +1.65
2025-11-13 220.13 220.91 214.99 216.79 204,272 -3.32 -1.51
2025-11-12 216.14 223.11 215.49 220.11 205,783 +3.88 +1.79
2025-11-11 222.03 223.47 214.41 216.23 218,657 -4.97 -2.25
2025-11-10 218.82 222.71 216.16 221.20 172,849 +4.98 +2.30
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 221.10
On 2025-11-17		 203.76
On 2025-11-14		 -3.08 -1.40 220.91
On 2025-11-13		 203.76
On 2025-11-14		 -7.76 217.20
10D 224.15
On 2025-11-06		 203.76
On 2025-11-14		 -5.37 -2.41 224.15
On 2025-11-06		 203.76
On 2025-11-14		 -9.10 217.87
20D 226.34
On 2025-10-29		 203.76
On 2025-11-14		 2.26 1.05 226.34
On 2025-10-29		 203.76
On 2025-11-14		 -9.98 219.16
WTD 221.10
On 2025-11-17		 214.34
On 2025-11-18		 -3.34 -1.52 221.10
On 2025-11-17		 214.34
On 2025-11-18		 -3.06 216.28
MTD 224.15
On 2025-11-06		 203.76
On 2025-11-14		 -2.44 -1.11 224.15
On 2025-11-06		 203.76
On 2025-11-14		 -9.10 218.68
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

121.27 +0.78 +0.65 393,048
AMGN

Amgen Inc.

342.40 -1.59 -0.46 2,119,466
ACWI

iShares MSCI ACWI ETF

137.58 +0.19 +0.14 3,049,039
ALLY

Ally Financial Inc.

38.40 +0.75 +1.99 2,368,203
ESE

ESCO Technologies Inc.

217.03 +1.50 +0.70 166,237