ESE: ESCO Technologies Inc.

As of Tuesday, December 30th, 2025

$ 196.92

-2.84 -1.42%

Open: 199.50
High: 200.33
Low: 196.70
Volume: 143,939
Previous Close on Monday, December 29th, 2025

$ 199.76

-0.74 -0.37%

Open: 200.40
High: 204.11
Low: 199.00
Volume: 147,563

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 199.50 200.33 196.70 196.92 143,939 -2.84 -1.42
2025-12-29 200.40 204.11 199.00 199.76 147,563 -0.74 -0.37
2025-12-26 204.78 204.78 200.32 200.50 117,494 -1.40 -0.69
2025-12-24 204.60 204.60 201.04 201.90 63,889 -1.72 -0.84
2025-12-23 200.14 204.50 199.97 203.62 213,157 +3.21 +1.60
2025-12-22 200.94 202.24 198.81 200.41 153,761 +1.63 +0.82
2025-12-19 197.29 200.46 196.75 198.78 442,975 +0.66 +0.33
2025-12-18 201.52 202.27 196.24 198.12 182,363 -1.45 -0.73
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 204.78
On 2025-12-26		 196.70
On 2025-12-30		 -3.49 -1.74 204.78
On 2025-12-26		 196.70
On 2025-12-30		 -3.95 200.54
10D 207.04
On 2025-12-16		 196.24
On 2025-12-18		 -9.49 -4.60 207.04
On 2025-12-16		 196.24
On 2025-12-18		 -5.22 199.90
20D 208.89
On 2025-12-15		 193.68
On 2025-12-05		 -8.05 -3.93 207.22
On 2025-12-02		 193.68
On 2025-12-05		 -6.53 200.89
WTD 204.11
On 2025-12-29		 196.70
On 2025-12-30		 -3.58 -1.79 204.11
On 2025-12-29		 196.70
On 2025-12-30		 -3.63 198.34
MTD 208.89
On 2025-12-15		 193.68
On 2025-12-05		 -8.05 -3.93 207.22
On 2025-12-02		 193.68
On 2025-12-05		 -6.53 200.89
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
FULT

Fulton Financial Corp.

19.70 -0.12 -0.61 1,167,299
SPGI

S&P Global Inc.

527.69 -2.41 -0.45 9,073
DXPE

DXP Enterprises Inc.

112.06 -3.12 -2.71 83,849
LEG

Leggett & Platt Incorporated

10.94 -0.07 -0.64 1,328,329
ESE

ESCO Technologies Inc.

196.92 -2.84 -1.42 143,939