Ess Tech Stock Price History
| GWH Stock | USD 2.65 0.07 2.71% |
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 2.65, as last reported on the 28th of November, with the highest price reaching 2.65 and the lowest price hitting 2.50 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 is out of control given 3 months investment horizon. ESS Tech secures Sharpe Ratio (or Efficiency) of 0.12, which denotes the company had a 0.12 % return per unit of volatility over the last 3 months. We are able to interpolate and break down twenty-nine different technical indicators, which can help you to evaluate if expected returns of 2.98% are justified by taking the suggested risk. Use ESS Tech Market Risk Adjusted Performance of 0.2785, mean deviation of 11.08, and Downside Deviation of 9.58 to evaluate company specific risk that cannot be diversified away. As of now, ESS Tech's Liabilities And Stockholders Equity is increasing as compared to previous years. The ESS Tech's current Common Stock Total Equity is estimated to increase to about 19.3 K, 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 37.75, 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 2.4931 | 50 Day MA 3.3892 | Beta 1.408 |
Sharpe Ratio = 0.1201
| Best Portfolio | Best Equity | |||
| Good Returns | GWH | |||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 24.86 actual daily | 96 96% of assets are less volatile |
Expected Return
| 2.98 actual daily | 60 60% of assets have lower returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average ESS Tech is performing at about 9% 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 7.1271 | Enterprise Value Ebitda (0.15) | Price Sales 8.634 | Shares Float 14.5 M | Wall Street Target Price 2.75 |
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 | October 13, 2025 | 9.05 |
| Lowest Price | September 4, 2025 | 1.28 |
ESS Tech November 28, 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 | 0.47 | |
| ESS Tech Price Rate Of Daily Change | 1.03 | |
| ESS Tech Price Action Indicator | 0.11 |
ESS Tech November 28, 2025 Stock Price Analysis
ESS Stock Price History Data
The price series of ESS Tech for the period between Sat, Aug 30, 2025 and Fri, Nov 28, 2025 has a statistical range of 7.77 with a coefficient of variation of 57.61. Under current investment horizon, the daily prices are spread out with arithmetic mean of 2.92. The median price for the last 90 days is 2.44. The company completed 1:15 stock split on 26th of August 2024.| Open | High | Low | Close | Volume | ||
11/28/2025 | 2.61 | 2.65 | 2.50 | 2.65 | ||
| 11/26/2025 | 2.61 | 2.65 | 2.50 | 2.65 | 393,976 | |
11/25/2025 | 2.52 | 2.66 | 2.38 | 2.58 | 667,991 | |
11/24/2025 | 2.49 | 2.57 | 2.40 | 2.48 | 484,593 | |
11/21/2025 | 2.35 | 2.46 | 2.24 | 2.44 | 645,035 | |
11/20/2025 | 2.62 | 2.77 | 2.38 | 2.40 | 604,100 | |
11/19/2025 | 2.58 | 2.61 | 2.46 | 2.52 | 450,628 | |
| 11/18/2025 | 2.48 | 2.67 | 2.40 | 2.55 | 447,407 | |
11/17/2025 | 2.67 | 2.84 | 2.46 | 2.57 | 738,808 | |
11/14/2025 | 3.17 | 3.41 | 2.64 | 2.76 | 1,894,452 | |
| 11/13/2025 | 4.41 | 4.67 | 4.19 | 4.25 | 972,153 | |
| 11/12/2025 | 4.30 | 4.50 | 4.19 | 4.40 | 473,412 | |
11/11/2025 | 4.28 | 4.41 | 4.06 | 4.25 | 360,175 | |
11/10/2025 | 4.64 | 4.75 | 4.19 | 4.29 | 539,400 | |
11/07/2025 | 4.11 | 4.51 | 3.80 | 4.44 | 659,012 | |
| 11/06/2025 | 4.49 | 4.49 | 4.08 | 4.18 | 455,023 | |
11/05/2025 | 3.64 | 4.64 | 3.64 | 4.56 | 1,370,218 | |
11/04/2025 | 3.59 | 3.82 | 3.50 | 3.62 | 473,150 | |
11/03/2025 | 4.02 | 4.26 | 3.78 | 3.78 | 521,797 | |
10/31/2025 | 4.21 | 4.29 | 3.84 | 4.13 | 610,197 | |
| 10/30/2025 | 4.44 | 4.44 | 4.00 | 4.00 | 572,165 | |
10/29/2025 | 4.61 | 4.66 | 4.33 | 4.35 | 892,078 | |
10/28/2025 | 5.11 | 5.29 | 4.53 | 4.70 | 1,414,516 | |
| 10/27/2025 | 4.71 | 5.67 | 4.66 | 4.90 | 3,293,867 | |
| 10/24/2025 | 4.71 | 4.90 | 4.48 | 4.51 | 1,345,151 | |
10/23/2025 | 4.63 | 5.19 | 4.63 | 4.84 | 1,229,024 | |
10/22/2025 | 4.14 | 4.84 | 4.05 | 4.74 | 2,525,757 | |
10/21/2025 | 4.80 | 4.80 | 4.14 | 4.33 | 2,489,968 | |
10/20/2025 | 5.05 | 5.47 | 4.76 | 4.78 | 3,139,027 | |
10/17/2025 | 4.87 | 6.67 | 4.65 | 5.28 | 30,414,045 | |
10/16/2025 | 5.39 | 5.67 | 4.53 | 4.55 | 5,807,764 | |
10/15/2025 | 6.32 | 6.90 | 6.00 | 6.12 | 7,392,435 | |
10/14/2025 | 10.65 | 10.77 | 6.65 | 7.58 | 30,227,968 | |
10/13/2025 | 5.80 | 13.87 | 5.67 | 9.05 | 160,704,213 | |
10/10/2025 | 3.63 | 5.33 | 3.04 | 4.16 | 277,763,777 | |
10/09/2025 | 1.80 | 1.84 | 1.66 | 1.72 | 5,964,327 | |
10/08/2025 | 2.00 | 2.00 | 1.75 | 1.79 | 565,448 | |
10/07/2025 | 1.96 | 2.10 | 1.76 | 1.89 | 995,082 | |
10/06/2025 | 1.87 | 2.15 | 1.77 | 2.01 | 1,549,189 | |
10/03/2025 | 1.54 | 1.76 | 1.54 | 1.72 | 993,952 | |
10/02/2025 | 1.56 | 1.57 | 1.47 | 1.53 | 275,145 | |
10/01/2025 | 1.52 | 1.60 | 1.45 | 1.55 | 223,805 | |
09/30/2025 | 1.68 | 1.69 | 1.48 | 1.52 | 254,424 | |
09/29/2025 | 1.63 | 1.71 | 1.55 | 1.66 | 266,937 | |
09/26/2025 | 1.71 | 1.71 | 1.54 | 1.60 | 259,062 | |
09/25/2025 | 1.67 | 1.86 | 1.64 | 1.73 | 490,472 | |
09/24/2025 | 1.66 | 1.73 | 1.62 | 1.62 | 223,068 | |
09/23/2025 | 1.76 | 1.77 | 1.65 | 1.65 | 334,649 | |
09/22/2025 | 1.60 | 1.76 | 1.52 | 1.70 | 347,818 | |
09/19/2025 | 1.52 | 1.57 | 1.49 | 1.53 | 261,300 | |
09/18/2025 | 1.60 | 1.64 | 1.50 | 1.50 | 241,841 | |
09/17/2025 | 1.50 | 1.70 | 1.46 | 1.60 | 382,961 | |
09/16/2025 | 1.40 | 1.75 | 1.40 | 1.58 | 419,052 | |
09/15/2025 | 1.37 | 1.41 | 1.36 | 1.40 | 125,314 | |
09/12/2025 | 1.43 | 1.44 | 1.37 | 1.41 | 128,698 | |
09/11/2025 | 1.46 | 1.50 | 1.41 | 1.43 | 111,787 | |
09/10/2025 | 1.36 | 1.45 | 1.36 | 1.45 | 101,598 | |
09/09/2025 | 1.34 | 1.36 | 1.22 | 1.36 | 144,108 | |
09/08/2025 | 1.38 | 1.40 | 1.31 | 1.34 | 84,300 | |
09/05/2025 | 1.32 | 1.37 | 1.29 | 1.37 | 79,568 | |
09/04/2025 | 1.41 | 1.41 | 1.26 | 1.28 | 224,974 |
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 Equity Analysis Now
Equity AnalysisResearch over 250,000 global equities including funds, stocks and ETFs to find 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.
| Risk Adjusted Performance | 0.0844 | |||
| Jensen Alpha | 2.05 | |||
| Total Risk Alpha | 0.4373 | |||
| Sortino Ratio | 0.2727 | |||
| Treynor Ratio | 0.2685 |
| 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.
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Portfolio Suggestion Get suggestions outside of your existing asset allocation including your own model portfolios |