ESE: ESCO Technologies Inc.

As of Friday, July 25th, 2025

$ 191.29

+3.07 +1.63%

Open: 189.28
High: 193.21
Low: 189.06
Volume: 98,864
Previous Close on Thursday, July 24th, 2025

$ 188.22

-1.06 -0.56%

Open: 188.24
High: 189.91
Low: 185.82
Volume: 163,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 189.28 193.21 189.06 191.29 98,864 +3.07 +1.63
2025-07-24 188.24 189.91 185.82 188.22 163,435 -1.06 -0.56
2025-07-23 190.52 191.51 188.73 189.28 108,892 +0.65 +0.34
2025-07-22 191.72 192.23 186.81 188.63 158,392 -4.36 -2.26
2025-07-21 195.52 195.86 192.02 192.99 78,741 -3.25 -1.66
2025-07-18 198.19 198.24 194.79 196.24 128,527 -1.29 -0.65
2025-07-17 195.84 198.34 195.76 197.53 159,168 +2.73 +1.40
2025-07-16 191.29 194.92 190.70 194.80 113,783 +3.54 +1.85
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 195.86
On 2025-07-21		 185.82
On 2025-07-24		 -4.95 -2.52 195.86
On 2025-07-21		 185.82
On 2025-07-24		 -5.12 190.08
10D 198.34
On 2025-07-17		 185.82
On 2025-07-24		 -2.07 -1.07 198.34
On 2025-07-17		 185.82
On 2025-07-24		 -6.31 192.32
20D 198.34
On 2025-07-17		 184.54
On 2025-07-08		 -2.12 -1.10 198.34
On 2025-07-17		 185.82
On 2025-07-24		 -6.31 192.15
WTD 195.86
On 2025-07-21		 185.82
On 2025-07-24		 -4.95 -2.52 195.86
On 2025-07-21		 185.82
On 2025-07-24		 -5.12 190.08
MTD 198.34
On 2025-07-17		 184.54
On 2025-07-08		 -0.58 -0.30 198.34
On 2025-07-17		 185.82
On 2025-07-24		 -6.31 192.04
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

191.29 +3.07 +1.63 98,864