Ess Tech Stock Price History

GWH Stock  USD 3.25  0.04  1.25%   
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 3.25, as last reported on the 16th of March 2025, with the highest price reaching 3.38 and the lowest price hitting 3.16 during the day.
IPO Date
4th of January 2021
200 Day MA
7.5259
50 Day MA
4.8326
Beta
1.376
 
Covid
If you're considering investing in ESS Stock, it is important to understand the factors that can impact its price. ESS Tech secures Sharpe Ratio (or Efficiency) of -0.0544, which denotes the company had a -0.0544 % return per unit of volatility over the last 3 months. ESS Tech exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm ESS Tech's Market Risk Adjusted Performance of (0.38), mean deviation of 4.99, and Standard Deviation of 7.71 to check the risk estimate we provide.
  
As of now, ESS Tech's Common Stock Shares Outstanding 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 95.2 M. . As of now, ESS Tech's Price To Sales Ratio is decreasing as compared to previous years. The ESS Tech's current Price Earnings To Growth Ratio is estimated to increase to 0.36, while Price Earnings Ratio is projected to decrease to (33.32). ESS Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0544

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

Estimated Market Risk

 7.91
  actual daily
70
70% of assets are less volatile

Expected Return

 -0.43
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average ESS Tech is not performing at its full potential. However, 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 ESS Tech to a well-diversified portfolio.
Price Book
0.7849
Enterprise Value Ebitda
(0.15)
Price Sales
6.188
Shares Float
6.8 M
Wall Street Target Price
7.7

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 PriceJanuary 6, 20256.5
Lowest PriceMarch 10, 20253.06

ESS Tech March 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 0.18 
ESS Tech Price Rate Of Daily Change 1.01 

ESS Tech March 16, 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 Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 3.44 with a coefficient of variation of 18.9. Under current investment horizon, the daily prices are spread out with arithmetic mean of 4.94. The median price for the last 90 days is 5.27. The company completed 1:15 stock split on 26th of August 2024.
OpenHighLowCloseVolume
03/16/2025
 3.28  3.38  3.16  3.25 
03/14/2025 3.28  3.38  3.16  3.25  19,986 
03/13/2025 3.28  3.47  3.18  3.21  19,302 
03/12/2025 3.12  3.33  3.12  3.25  28,789 
03/11/2025 3.01  3.16  2.97  3.12  49,593 
03/10/2025 3.19  3.23  2.95  3.06  81,050 
03/07/2025 3.20  3.27  2.97  3.26  77,763 
03/06/2025 3.30  3.35  3.10  3.20  47,221 
03/05/2025 3.37  3.50  3.30  3.33  41,000 
03/04/2025 3.17  3.47  2.94  3.44  165,183 
03/03/2025 3.62  3.73  3.24  3.26  126,823 
02/28/2025 3.65  3.67  3.40  3.61  94,301 
02/27/2025 4.17  4.18  3.55  3.64  144,998 
02/26/2025 4.19  4.36  4.13  4.16  48,400 
02/25/2025 4.31  4.31  4.04  4.16  59,736 
02/24/2025 4.20  4.37  4.00  4.30  100,800 
02/21/2025 4.74  4.83  3.98  4.05  239,456 
02/20/2025 4.89  5.16  4.70  4.81  49,900 
02/19/2025 5.40  5.42  4.67  4.82  116,364 
02/18/2025 4.27  5.46  4.26  5.43  305,600 
02/14/2025 5.37  5.54  4.00  4.01  328,816 
02/13/2025 5.21  5.54  5.21  5.49  35,238 
02/12/2025 5.16  5.28  5.08  5.21  38,334 
02/11/2025 5.25  5.33  5.16  5.25  25,901 
02/10/2025 5.28  5.42  5.20  5.34  42,800 
02/07/2025 5.45  5.49  5.10  5.19  87,104 
02/06/2025 5.77  5.80  5.38  5.45  50,779 
02/05/2025 5.68  5.77  5.62  5.72  45,090 
02/04/2025 5.44  5.68  5.39  5.64  45,600 
02/03/2025 5.42  5.61  5.21  5.39  29,700 
01/31/2025 5.50  6.00  5.41  5.51  66,300 
01/30/2025 5.39  5.69  5.29  5.50  60,900 
01/29/2025 5.49  5.55  5.18  5.30  53,100 
01/28/2025 5.58  5.61  5.25  5.49  58,900 
01/27/2025 5.58  5.70  5.18  5.42  102,700 
01/24/2025 5.39  5.82  5.39  5.53  51,200 
01/23/2025 5.32  5.53  5.27  5.45  37,611 
01/22/2025 5.42  5.50  5.20  5.32  49,719 
01/21/2025 5.73  5.78  5.28  5.43  66,991 
01/17/2025 5.67  6.09  5.57  5.70  123,864 
01/16/2025 5.22  5.66  5.13  5.51  75,622 
01/15/2025 5.28  5.29  5.00  5.15  40,339 
01/14/2025 5.20  5.43  5.00  5.10  38,725 
01/13/2025 5.40  5.42  4.91  5.12  72,447 
01/10/2025 5.60  5.69  5.41  5.52  34,490 
01/08/2025 6.10  6.19  5.48  5.61  69,199 
01/07/2025 6.49  6.66  6.11  6.13  78,106 
01/06/2025 6.50  6.87  6.27  6.50  125,722 
01/03/2025 6.15  6.40  5.92  6.34  65,867 
01/02/2025 5.96  6.42  5.83  6.07  67,998 
12/31/2024 6.31  6.31  5.69  5.88  84,858 
12/30/2024 6.41  6.45  5.70  6.14  131,675 
12/27/2024 5.65  6.56  5.50  6.47  197,781 
12/26/2024 5.05  5.62  5.05  5.60  89,188 
12/24/2024 4.94  5.10  4.78  5.07  60,101 
12/23/2024 4.65  5.30  4.65  4.89  116,225 
12/20/2024 4.36  4.90  4.35  4.66  118,511 
12/19/2024 4.80  4.97  4.42  4.42  99,654 
12/18/2024 5.08  5.33  4.75  4.78  106,561 
12/17/2024 5.05  5.21  4.97  5.03  64,157 
12/16/2024 5.01  5.22  4.85  5.09  110,522 

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 Outstanding184 M193.2 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 Positions Ratings Now

   

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
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.
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Money Managers
Screen money managers from public funds and ETFs managed around the world
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios