ESS(ESS)
ESS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $288.54 | $295.85 | $288.30 | $295.34 | 629,924 |
| 6/25/2026 | $281.99 | $286.29 | $281.99 | $285.57 | 329,702 |
| 6/24/2026 | $275.01 | $282.61 | $275.00 | $281.65 | 403,391 |
| 6/23/2026 | $278.12 | $279.90 | $276.39 | $279.30 | 353,524 |
| 6/22/2026 | $273.52 | $277.42 | $271.66 | $276.28 | 638,900 |
| 6/18/2026 | $276.60 | $277.67 | $273.53 | $273.71 | 1.04M |
| 6/17/2026 | $280.23 | $281.44 | $273.19 | $274.40 | 445,700 |
| 6/16/2026 | $282.19 | $284.08 | $279.27 | $280.56 | 314,700 |
| 6/15/2026 | $281.83 | $285.19 | $280.33 | $281.39 | 414,708 |
| 6/12/2026 | $281.27 | $284.07 | $280.73 | $283.75 | 377,200 |
| 6/11/2026 | $284.28 | $286.70 | $280.10 | $280.59 | 459,000 |
| 6/10/2026 | $286.29 | $287.64 | $284.21 | $284.64 | 443,423 |
| 6/9/2026 | $282.54 | $285.63 | $280.60 | $284.78 | 446,841 |
| 6/8/2026 | $287.89 | $287.89 | $280.99 | $282.00 | 580,723 |
| 6/5/2026 | $283.67 | $288.31 | $283.67 | $285.43 | 437,115 |
| 6/4/2026 | $281.18 | $284.64 | $279.24 | $284.61 | 633,138 |
| 6/3/2026 | $276.30 | $280.25 | $276.30 | $277.79 | 345,236 |
| 6/2/2026 | $280.10 | $280.10 | $275.79 | $277.57 | 375,583 |
| 6/1/2026 | $274.29 | $280.74 | $273.60 | $276.93 | 740,010 |
| 5/29/2026 | $275.89 | $278.12 | $271.76 | $272.64 | 739,900 |
| 5/28/2026 | $276.67 | $276.85 | $274.29 | $276.44 | 356,300 |
| 5/27/2026 | $277.54 | $279.50 | $276.79 | $276.83 | 487,034 |
| 5/26/2026 | $274.55 | $278.53 | $274.55 | $277.25 | 410,646 |
| 5/22/2026 | $274.92 | $277.93 | $273.45 | $276.70 | 368,000 |
| 5/21/2026 | $274.43 | $275.85 | $268.04 | $273.80 | 566,200 |
| 5/20/2026 | $272.10 | $275.55 | $271.48 | $275.03 | 472,531 |
| 5/19/2026 | $270.27 | $272.98 | $268.80 | $272.63 | 496,400 |
| 5/18/2026 | $268.31 | $273.92 | $268.31 | $272.24 | 532,200 |
| 5/15/2026 | $268.22 | $270.78 | $265.22 | $267.06 | 835,800 |
| 5/14/2026 | $273.00 | $273.00 | $268.15 | $268.53 | 634,100 |
| 5/13/2026 | $267.26 | $271.96 | $265.68 | $271.94 | 427,200 |
| 5/12/2026 | $270.18 | $270.18 | $265.63 | $268.64 | 329,100 |
| 5/11/2026 | $265.62 | $269.22 | $264.98 | $268.77 | 411,504 |
| 5/8/2026 | $267.25 | $267.39 | $263.49 | $263.55 | 381,500 |
| 5/7/2026 | $267.09 | $268.83 | $264.48 | $267.37 | 408,309 |
| 5/6/2026 | $267.68 | $269.62 | $266.70 | $267.26 | 322,750 |
| 5/5/2026 | $265.09 | $268.53 | $264.17 | $266.69 | 251,719 |
| 5/4/2026 | $266.46 | $267.87 | $262.01 | $264.67 | 354,931 |
| 5/1/2026 | $263.32 | $265.25 | $258.49 | $263.35 | 408,849 |
| 4/30/2026 | $265.78 | $267.96 | $260.12 | $263.21 | 733,900 |
| 4/29/2026 | $269.33 | $270.35 | $259.37 | $264.92 | 1.02M |
| 4/28/2026 | $260.29 | $269.37 | $259.05 | $267.88 | 718,864 |
| 4/27/2026 | $255.49 | $258.95 | $255.40 | $256.83 | 570,200 |
| 4/24/2026 | $255.20 | $256.22 | $253.20 | $255.37 | 378,900 |
| 4/23/2026 | $253.03 | $256.23 | $252.78 | $255.06 | 356,505 |
| 4/22/2026 | $254.08 | $254.86 | $250.60 | $252.19 | 306,400 |
| 4/21/2026 | $257.98 | $258.98 | $253.15 | $253.16 | 303,900 |
| 4/20/2026 | $252.98 | $258.81 | $252.98 | $258.54 | 301,006 |
| 4/17/2026 | $248.76 | $255.51 | $248.56 | $254.97 | 462,500 |
| 4/16/2026 | $250.00 | $252.98 | $246.90 | $248.00 | 424,700 |
| 4/15/2026 | $251.30 | $252.34 | $249.17 | $251.71 | 375,990 |
| 4/14/2026 | $250.38 | $251.72 | $248.16 | $251.42 | 494,600 |
| 4/13/2026 | $249.31 | $250.03 | $246.36 | $248.95 | 388,600 |
| 4/10/2026 | $249.91 | $253.93 | $249.29 | $250.07 | 437,138 |
| 4/9/2026 | $250.44 | $252.13 | $249.40 | $250.03 | 394,900 |
| 4/8/2026 | $252.00 | $254.14 | $250.05 | $251.90 | 566,136 |
| 4/7/2026 | $247.45 | $250.25 | $247.39 | $248.30 | 290,191 |
| 4/6/2026 | $246.23 | $249.02 | $245.74 | $247.71 | 266,032 |
| 4/2/2026 | $241.83 | $248.39 | $240.88 | $247.34 | 483,300 |
| 4/1/2026 | $241.22 | $244.48 | $240.54 | $243.08 | 407,113 |
| 3/31/2026 | $243.73 | $244.42 | $239.74 | $242.00 | 665,263 |