ESE: ESCO Technologies Inc.

As of Friday, November 21st, 2025

$ 215.50

+5.33 +2.54%

Open: 224.75
High: 229.46
Low: 211.80
Volume: 514,553
Previous Close on Thursday, November 20th, 2025

$ 210.17

-6.86 -3.16%

Open: 222.01
High: 223.67
Low: 209.75
Volume: 420,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 224.75 229.46 211.80 215.50 514,553 +5.33 +2.54
2025-11-20 222.01 223.67 209.75 210.17 420,523 -6.86 -3.16
2025-11-19 215.57 219.58 215.51 217.03 166,237 +1.50 +0.70
2025-11-18 215.32 217.94 214.34 215.53 0 -0.74 -0.34
2025-11-17 220.61 221.10 214.90 216.27 149,702 -4.10 -1.86
2025-11-14 207.92 220.71 203.76 220.37 159,013 +3.58 +1.65
2025-11-13 220.13 220.91 214.99 216.79 204,272 -3.32 -1.51
2025-11-12 216.14 223.11 215.49 220.11 205,783 +3.88 +1.79
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 229.46
On 2025-11-21		 209.75
On 2025-11-20		 -4.87 -2.21 221.10
On 2025-11-17		 214.34
On 2025-11-18		 -3.06 214.90
10D 229.46
On 2025-11-21		 203.76
On 2025-11-14		 -0.72 -0.33 223.47
On 2025-11-11		 203.76
On 2025-11-14		 -8.82 216.92
20D 229.46
On 2025-11-21		 203.76
On 2025-11-14		 -5.75 -2.60 226.34
On 2025-10-29		 203.76
On 2025-11-14		 -9.98 218.43
WTD 229.46
On 2025-11-21		 209.75
On 2025-11-20		 -4.87 -2.21 221.10
On 2025-11-17		 214.34
On 2025-11-18		 -3.06 214.90
MTD 229.46
On 2025-11-21		 203.76
On 2025-11-14		 -3.97 -1.81 224.15
On 2025-11-06		 203.76
On 2025-11-14		 -9.10 217.90
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

43.88 +0.55 +1.27 2,031,680
ESE

ESCO Technologies Inc.

215.50 +5.33 +2.54 514,553