Ess Tech Stock Price History
| GWH Stock | USD 1.74 0.03 1.75% |
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 16th of August 2025, with the highest price reaching 1.95 and the lowest price hitting 1.71 during the day.
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 abnormally volatile, given 3 months investment horizon. ESS Tech secures Sharpe Ratio (or Efficiency) of 0.0537, which denotes the company had a 0.0537 % return per unit of volatility over the last 3 months. By evaluating ESS Tech's technical indicators, you can evaluate if the expected return of 0.96% is justified by implied risk. Please utilize ESS Tech's Mean Deviation of 9.5, market risk adjusted performance of 0.1994, and Downside Deviation of 11.21 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. . As of now, ESS Tech's Price Book Value Ratio is decreasing as compared to previous years. The ESS Tech's current Price To Book Ratio is estimated to increase to 40.08, while Price To Sales Ratio is projected to decrease to 156.71. ESS Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 4th of January 2021 | 200 Day MA 3.6931 | 50 Day MA 1.5289 | Beta 1.236 |
Sharpe Ratio = 0.0537
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | GWH | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 17.92 actual daily | 96 96% of assets are less volatile |
Expected Return
| 0.96 actual daily | 19 81% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 4 96% of assets perform better |
Based on monthly moving average ESS Tech is performing at about 4% 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 1.8965 | Enterprise Value Ebitda (0.15) | Price Sales 5.5119 | Shares Float 6.8 M | Wall Street Target Price 3.825 |
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 Price | July 23, 2025 | 2.49 |
| Lowest Price | May 29, 2025 | 0.82 |
ESS Tech August 16, 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 | 0.13 | |
| ESS Tech Price Rate Of Daily Change | 1.02 | |
| ESS Tech Price Action Indicator | (0.07) | |
| ESS Tech Accumulation Distribution | 63,360 |
ESS Tech August 16, 2025 Stock Price Analysis
ESS Stock Price History Data
The price series of ESS Tech for the period between Sun, May 18, 2025 and Sat, Aug 16, 2025 has a statistical range of 1.98 with a coefficient of variation of 27.18. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.62. The median price for the last 90 days is 1.7. The company completed 1:15 stock split on 26th of August 2024.| Open | High | Low | Close | Volume | ||
08/15/2025 | 1.95 | 1.95 | 1.71 | 1.74 | 514,800 | |
| 08/14/2025 | 1.77 | 1.77 | 1.36 | 1.71 | 562,799 | |
08/13/2025 | 1.73 | 1.74 | 1.65 | 1.69 | 170,095 | |
08/12/2025 | 1.79 | 1.80 | 1.64 | 1.72 | 256,478 | |
08/11/2025 | 1.81 | 1.85 | 1.76 | 1.81 | 171,186 | |
| 08/08/2025 | 1.86 | 1.87 | 1.77 | 1.79 | 124,344 | |
08/07/2025 | 1.81 | 1.91 | 1.75 | 1.84 | 95,495 | |
08/06/2025 | 1.95 | 1.95 | 1.77 | 1.79 | 85,538 | |
| 08/05/2025 | 1.86 | 1.90 | 1.80 | 1.84 | 59,165 | |
08/04/2025 | 1.75 | 1.91 | 1.71 | 1.80 | 156,075 | |
08/01/2025 | 1.84 | 1.84 | 1.69 | 1.71 | 196,182 | |
07/31/2025 | 1.88 | 2.09 | 1.83 | 1.90 | 295,177 | |
| 07/30/2025 | 1.84 | 1.91 | 1.80 | 1.88 | 120,844 | |
07/29/2025 | 1.99 | 2.04 | 1.76 | 1.87 | 280,425 | |
07/28/2025 | 1.99 | 2.03 | 1.87 | 1.96 | 246,306 | |
| 07/25/2025 | 2.21 | 2.24 | 1.86 | 1.94 | 560,469 | |
07/24/2025 | 2.58 | 2.65 | 2.20 | 2.21 | 933,190 | |
07/23/2025 | 2.13 | 2.54 | 2.10 | 2.49 | 1,835,136 | |
| 07/22/2025 | 1.55 | 2.12 | 1.52 | 2.08 | 1,560,562 | |
07/21/2025 | 1.58 | 1.70 | 1.54 | 1.56 | 432,831 | |
07/18/2025 | 1.69 | 1.75 | 1.50 | 1.56 | 507,600 | |
07/17/2025 | 1.50 | 1.74 | 1.50 | 1.71 | 837,105 | |
07/16/2025 | 1.30 | 1.54 | 1.29 | 1.51 | 424,661 | |
07/15/2025 | 1.40 | 1.41 | 1.27 | 1.28 | 231,900 | |
07/14/2025 | 1.57 | 1.57 | 1.35 | 1.38 | 281,922 | |
| 07/11/2025 | 1.72 | 1.72 | 1.43 | 1.54 | 567,643 | |
07/10/2025 | 1.71 | 1.74 | 1.56 | 1.60 | 123,590 | |
07/09/2025 | 1.48 | 1.76 | 1.48 | 1.71 | 208,418 | |
07/08/2025 | 1.51 | 1.55 | 1.46 | 1.48 | 129,241 | |
07/07/2025 | 1.74 | 1.76 | 1.44 | 1.51 | 363,500 | |
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 | 145,900 | |
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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 176.6 M | 107 M | |
| Net Loss | -86.2 M | -90.5 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.
Did you try this?
Run Commodity Directory Now
Commodity DirectoryFind actively traded commodities issued by global exchanges |
| 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.
| Risk Adjusted Performance | 0.0373 | |||
| Jensen Alpha | 0.3878 | |||
| Total Risk Alpha | (1.28) | |||
| Sortino Ratio | 0.0525 | |||
| Treynor Ratio | 0.1894 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| CEOs Directory Screen CEOs from public companies around the world | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency |