ESE: ESCO Technologies Inc.

As of Thursday, October 9th, 2025

$ 207.06

-2.62 -1.25%

Open: 209.68
High: 209.68
Low: 204.88
Volume: 133,673
Previous Close on Wednesday, October 8th, 2025

$ 209.68

+0.49 +0.23%

Open: 209.63
High: 211.23
Low: 206.33
Volume: 84,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 209.68 209.68 204.88 207.06 133,673 -2.62 -1.25
2025-10-08 209.63 211.23 206.33 209.68 84,552 +0.49 +0.23
2025-10-07 208.99 210.68 207.56 209.19 161,247 -0.09 -0.04
2025-10-06 210.00 212.35 207.48 209.28 126,913 +0.91 +0.44
2025-10-03 211.35 212.97 208.23 208.37 140,739 -2.58 -1.22
2025-10-02 213.15 213.15 210.45 210.95 121,449 -2.20 -1.03
2025-10-01 209.00 214.08 208.05 213.15 163,302 +2.04 +0.97
2025-09-30 207.71 211.87 206.86 211.11 182,725 +4.14 +2.00
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 212.97
On 2025-10-03		 204.88
On 2025-10-09		 -3.89 -1.84 212.97
On 2025-10-03		 204.88
On 2025-10-09		 -3.80 208.72
10D 214.08
On 2025-10-01		 200.99
On 2025-09-29		 -2.22 -1.06 211.33
On 2025-09-26		 200.99
On 2025-09-29		 -4.89 209.09
20D 220.32
On 2025-09-18		 200.99
On 2025-09-29		 -3.26 -1.55 220.32
On 2025-09-18		 200.99
On 2025-09-29		 -8.78 210.50
WTD 212.35
On 2025-10-06		 204.88
On 2025-10-09		 -1.31 -0.63 212.35
On 2025-10-06		 204.88
On 2025-10-09		 -3.52 208.80
MTD 214.08
On 2025-10-01		 204.88
On 2025-10-09		 -4.05 -1.92 214.08
On 2025-10-01		 204.88
On 2025-10-09		 -4.30 209.67
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

46.61 -0.03 -0.05 92,875
UDR

UDR Inc.

35.79 -0.46 -1.27 2,693,667
VTR

Ventas Inc.

67.69 -0.31 -0.46 1,457,022
ROL

Rollins Inc.

56.59 -1.53 -2.63 1,617,043
ESE

ESCO Technologies Inc.

207.06 -2.62 -1.25 133,673