ESE: ESCO Technologies Inc.

As of Friday, August 22nd, 2025

$ 195.29

+4.74 +2.49%

Open: 191.80
High: 197.97
Low: 191.80
Volume: 243,272
Previous Close on Thursday, August 21st, 2025

$ 190.55

+0.05 +0.03%

Open: 189.52
High: 190.83
Low: 185.75
Volume: 217,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 191.80 197.97 191.80 195.29 243,272 +4.74 +2.49
2025-08-21 189.52 190.83 185.75 190.55 217,215 +0.05 +0.03
2025-08-20 189.70 192.38 188.94 190.50 226,202 +1.45 +0.77
2025-08-19 187.03 189.10 185.50 189.05 146,796 +1.57 +0.84
2025-08-18 185.10 187.83 184.34 187.48 157,485 +2.26 +1.22
2025-08-15 188.03 188.03 182.85 185.22 229,888 -2.95 -1.57
2025-08-14 193.27 194.15 186.49 188.17 192,782 -6.18 -3.18
2025-08-13 201.70 201.72 193.29 194.35 224,044 -5.16 -2.59
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 197.97
On 2025-08-22		 184.34
On 2025-08-18		 10.07 5.44 192.38
On 2025-08-20		 185.75
On 2025-08-21		 -3.45 190.57
10D 201.72
On 2025-08-13		 182.85
On 2025-08-15		 2.03 1.05 201.72
On 2025-08-13		 182.85
On 2025-08-15		 -9.35 191.43
20D 201.72
On 2025-08-13		 174.92
On 2025-08-08		 4.00 2.09 196.95
On 2025-07-30		 174.92
On 2025-08-08		 -11.19 192.01
WTD 197.97
On 2025-08-22		 184.34
On 2025-08-18		 10.07 5.44 192.38
On 2025-08-20		 185.75
On 2025-08-21		 -3.45 190.57
MTD 201.72
On 2025-08-13		 174.92
On 2025-08-08		 1.59 0.82 194.96
On 2025-08-05		 174.92
On 2025-08-08		 -10.28 191.67
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

25.51 +0.90 +3.66 1,225,273
AKR

Acadia Realty Trust

20.04 +0.60 +3.09 1,541,890
HZO

MarineMax Inc.

28.07 +2.49 +9.73 464,237
TTWO

Take-Two Interactive Software Inc

229.03 +1.16 +0.51 1,078,717
ESE

ESCO Technologies Inc.

195.29 +4.74 +2.49 243,272