Ess Tech Stock Price History

GWH Stock  USD 1.74  0.04  2.35%   
Below is the normalized historical share price chart for ESS Tech extending back to November 30, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ESS Tech stands at 1.74, as last reported on the 8th of July, with the highest price reaching 1.83 and the lowest price hitting 1.44 during the day.
IPO Date
4th of January 2021
200 Day MA
4.4186
50 Day MA
1.6889
Beta
1.265
 
Covid
If you're considering investing in ESS Stock, it is important to understand the factors that can impact its price. ESS Tech appears to be out of control, given 3 months investment horizon. ESS Tech secures Sharpe Ratio (or Efficiency) of 0.0262, which denotes the company had a 0.0262 % return per unit of volatility over the last 3 months. We have found twenty-nine technical indicators for ESS Tech, which you can use to evaluate the volatility of the firm. Please utilize ESS Tech's Mean Deviation of 8.33, downside deviation of 10.52, and Market Risk Adjusted Performance of 0.3229 to check if our risk estimates are consistent with your expectations.
As of now, ESS Tech's Liabilities And Stockholders Equity is increasing as compared to previous years. The ESS Tech's current Other Stockholder Equity is estimated to increase to about 1.7 B, while Total Stockholder Equity is projected to decrease to under 27.4 M. . ESS Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0262

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsGWH
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 17.23
  actual daily
96
96% of assets are less volatile

Expected Return

 0.45
  actual daily
9
91% of assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average ESS Tech is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ESS Tech by adding it to a well-diversified portfolio.
Price Book
1.5131
Enterprise Value Ebitda
(0.15)
Price Sales
4.3977
Shares Float
5.6 M
Wall Street Target Price
4.25

ESS Tech Stock Price History Chart

There are several ways to analyze ESS Stock price data. The simplest method is using a basic ESS candlestick price chart, which shows ESS Tech price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 13, 20252.8
Lowest PriceMay 29, 20250.82

ESS Tech July 8, 2025 Stock Price Synopsis

Various analyses of ESS Tech's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ESS Stock. It can be used to describe the percentage change in the price of ESS Tech from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ESS Stock.
ESS Tech Price Daily Balance Of Power 0.10 
ESS Tech Price Rate Of Daily Change 1.02 
ESS Tech Price Action Indicator 0.13 

ESS Tech July 8, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ESS Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ESS Tech intraday prices and daily technical indicators to check the level of noise trading in ESS Stock and then apply it to test your longer-term investment strategies against ESS.

ESS Stock Price History Data

The price series of ESS Tech for the period between Wed, Apr 9, 2025 and Tue, Jul 8, 2025 has a statistical range of 2.44 with a coefficient of variation of 31.44. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.88. The median price for the last 90 days is 2.06. The company completed 1:15 stock split on 26th of August 2024.
OpenHighLowCloseVolume
07/08/2025
 1.70  1.83  1.44  1.74 
07/03/2025
 1.70  1.83  1.44  1.74  256,200 
07/02/2025
 1.35  1.73  1.34  1.70  556,400 
07/01/2025
 1.31  1.35  1.24  1.32  139,641 
06/30/2025
 1.20  1.34  1.18  1.33  233,801 
06/27/2025
 1.41  1.42  1.18  1.21  419,254 
06/26/2025 1.11  1.44  1.09  1.30  1,578,200 
06/25/2025 1.08  1.09  1.05  1.07  62,216 
06/24/2025
 1.07  1.10  1.04  1.05  152,409 
06/23/2025
 1.09  1.13  1.02  1.07  288,579 
06/20/2025
 0.96  1.08  0.96  1.07  228,069 
06/18/2025
 0.98  1.05  0.95  0.99  120,820 
06/17/2025
 1.08  1.08  0.99  0.99  145,040 
06/16/2025
 1.08  1.11  1.02  1.09  147,948 
06/13/2025
 1.09  1.14  1.04  1.06  200,300 
06/12/2025
 1.20  1.20  1.09  1.10  196,306 
06/11/2025
 1.28  1.28  1.20  1.20  99,437 
06/10/2025
 1.30  1.30  1.20  1.22  191,389 
06/09/2025
 1.24  1.34  1.23  1.30  283,655 
06/06/2025
 1.27  1.33  1.22  1.22  246,140 
06/05/2025
 1.27  1.34  1.21  1.27  241,800 
06/04/2025
 1.26  1.35  1.16  1.27  495,737 
06/03/2025 1.42  1.52  1.33  1.33  598,124 
06/02/2025
 1.57  1.60  1.31  1.41  1,309,288 
05/30/2025 0.91  2.06  0.91  1.70  37,631,383 
05/29/2025
 1.18  1.20  0.76  0.82  1,132,213 
05/28/2025 1.41  1.45  1.04  1.11  1,529,340 
05/27/2025
 1.96  2.14  1.95  1.97  130,376 
05/23/2025
 1.77  2.04  1.75  2.01  110,922 
05/22/2025
 1.81  1.87  1.80  1.81  46,349 
05/21/2025
 2.00  2.00  1.78  1.84  173,400 
05/20/2025 1.98  2.05  1.91  1.96  119,968 
05/19/2025
 2.05  2.10  1.91  2.09  171,619 
05/16/2025 2.30  2.36  1.95  2.14  307,425 
05/15/2025 2.76  2.76  2.54  2.56  118,119 
05/14/2025 2.88  2.99  2.69  2.74  115,000 
05/13/2025
 2.48  3.18  2.48  2.80  345,593 
05/12/2025
 2.42  2.45  2.35  2.45  76,545 
05/09/2025
 2.24  2.29  2.18  2.25  43,014 
05/08/2025
 2.09  2.24  2.07  2.20  19,834 
05/07/2025
 2.12  2.12  2.02  2.05  22,474 
05/06/2025
 2.06  2.13  2.03  2.13  28,983 
05/05/2025
 2.15  2.18  2.07  2.08  35,851 
05/02/2025
 2.38  2.38  2.16  2.18  45,671 
05/01/2025
 2.25  2.38  2.21  2.36  30,286 
04/30/2025
 2.30  2.33  2.17  2.24  23,400 
04/29/2025
 2.20  2.39  2.19  2.34  25,237 
04/28/2025
 2.28  2.29  2.18  2.24  9,568 
04/25/2025
 2.26  2.35  2.21  2.27  30,486 
04/24/2025
 2.19  2.28  2.18  2.28  39,200 
04/23/2025
 2.14  2.25  2.11  2.15  31,116 
04/22/2025
 2.01  2.13  2.01  2.06  23,525 
04/21/2025
 2.17  2.17  1.96  2.00  59,661 
04/17/2025
 2.19  2.27  2.08  2.18  78,332 
04/16/2025
 2.31  2.33  2.14  2.21  54,075 
04/15/2025
 2.42  2.42  2.22  2.31  34,800 
04/14/2025
 2.50  2.53  2.36  2.42  48,360 
04/11/2025 2.42  2.51  2.35  2.50  25,843 
04/10/2025
 2.58  2.72  2.40  2.43  31,325 
04/09/2025
 2.20  2.74  2.20  2.64  66,006 
04/08/2025 2.41  2.55  2.23  2.28  61,276 

About ESS Tech Stock history

ESS Tech investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ESS is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ESS Tech will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ESS Tech stock prices may prove useful in developing a viable investing in ESS Tech
Last ReportedProjected for Next Year
Common Stock Shares Outstanding176.6 M107 M
Net Loss-70.2 M-73.7 M

ESS Tech Stock Technical Analysis

ESS Tech technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ESS Tech technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ESS Tech trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run FinTech Suite Now

   

FinTech Suite

Use AI to screen and filter profitable investment opportunities
All  Next Launch Module

ESS Tech Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ESS Tech's price direction in advance. Along with the technical and fundamental analysis of ESS Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ESS to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for ESS Stock analysis

When running ESS Tech's price analysis, check to measure ESS Tech's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ESS Tech is operating at the current time. Most of ESS Tech's value examination focuses on studying past and present price action to predict the probability of ESS Tech's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ESS Tech's price. Additionally, you may evaluate how the addition of ESS Tech to your portfolios can decrease your overall portfolio volatility.
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Stocks Directory
Find actively traded stocks across global markets
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
AI Portfolio Architect
Use AI to generate optimal portfolios and find profitable investment opportunities