ESE: ESCO Technologies Inc.

As of Thursday, October 30th, 2025

$ 218.44

-2.87 -1.30%

Open: 221.37
High: 224.21
Low: 216.26
Volume: 127,011
Previous Close on Wednesday, October 29th, 2025

$ 221.31

-0.24 -0.11%

Open: 222.79
High: 226.34
Low: 219.96
Volume: 91,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 221.37 224.21 216.26 218.44 127,011 -2.87 -1.30
2025-10-29 222.79 226.34 219.96 221.31 91,895 -0.24 -0.11
2025-10-28 220.17 221.65 215.92 221.55 85,051 +2.36 +1.08
2025-10-27 222.60 224.59 217.34 219.19 64,572 -2.06 -0.93
2025-10-24 220.66 223.31 220.48 221.25 108,494 +2.15 +0.98
2025-10-23 215.19 219.46 213.57 219.10 71,894 +4.33 +2.02
2025-10-22 220.97 220.97 212.92 214.77 99,100 -5.50 -2.50
2025-10-21 217.23 220.70 214.60 220.27 219,972 +4.05 +1.87
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 226.34
On 2025-10-29		 215.92
On 2025-10-28		 -0.66 -0.30 226.34
On 2025-10-29		 216.26
On 2025-10-30		 -4.46 220.35
10D 226.34
On 2025-10-29		 210.94
On 2025-10-17		 3.27 1.52 223.27
On 2025-10-20		 212.92
On 2025-10-22		 -4.64 218.85
20D 226.34
On 2025-10-29		 204.09
On 2025-10-14		 7.49 3.55 223.27
On 2025-10-20		 212.92
On 2025-10-22		 -4.64 214.67
WTD 226.34
On 2025-10-29		 215.92
On 2025-10-28		 -2.81 -1.27 226.34
On 2025-10-29		 216.26
On 2025-10-30		 -4.46 220.12
MTD 226.34
On 2025-10-29		 204.09
On 2025-10-14		 7.33 3.47 223.27
On 2025-10-20		 212.92
On 2025-10-22		 -4.64 214.43
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CFR

Cullen/Frost Bankers Inc.

123.44 +2.03 +1.67 576,828
AMGN

Amgen Inc.

292.00 +0.23 +0.08 2,043,724
ACWI

iShares MSCI ACWI ETF

141.17 -1.39 -0.98 4,200,965
ALLY

Ally Financial Inc.

39.20 -0.77 -1.93 2,950,966
ESE

ESCO Technologies Inc.

218.44 -2.87 -1.30 127,011