ESS(ESS)
ESS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $248.76 | $255.50 | $248.19 | $254.97 | 309,078 |
| 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 |
| 3/30/2026 | $241.95 | $244.75 | $240.73 | $242.61 | 466,159 |
| 3/27/2026 | $244.30 | $244.30 | $238.46 | $239.61 | 483,800 |
| 3/26/2026 | $241.42 | $245.20 | $241.42 | $243.71 | 537,719 |
| 3/25/2026 | $244.95 | $245.60 | $241.53 | $242.14 | 605,904 |
| 3/24/2026 | $240.98 | $245.46 | $239.96 | $243.50 | 302,100 |
| 3/23/2026 | $244.51 | $247.68 | $242.28 | $242.58 | 806,710 |
| 3/20/2026 | $246.47 | $247.39 | $239.99 | $240.19 | 878,816 |
| 3/19/2026 | $246.18 | $248.29 | $245.42 | $246.28 | 507,300 |
| 3/18/2026 | $249.29 | $250.27 | $246.29 | $246.70 | 448,400 |
| 3/17/2026 | $251.12 | $252.36 | $249.42 | $251.06 | 341,135 |
| 3/16/2026 | $252.64 | $254.37 | $248.11 | $249.10 | 454,607 |
| 3/13/2026 | $255.01 | $255.24 | $249.12 | $249.95 | 516,114 |
| 3/12/2026 | $248.94 | $254.16 | $248.51 | $251.38 | 485,811 |
| 3/11/2026 | $251.69 | $253.14 | $247.77 | $250.22 | 604,748 |
| 3/10/2026 | $253.87 | $257.20 | $251.15 | $254.29 | 554,039 |
| 3/9/2026 | $252.99 | $256.65 | $249.01 | $255.34 | 650,341 |
| 3/6/2026 | $255.95 | $256.25 | $250.51 | $255.13 | 324,500 |
| 3/5/2026 | $253.85 | $258.48 | $253.42 | $258.24 | 404,347 |
| 3/4/2026 | $253.52 | $256.54 | $252.55 | $256.07 | 360,400 |
| 3/3/2026 | $251.79 | $256.56 | $248.86 | $255.50 | 349,824 |
| 3/2/2026 | $252.03 | $257.24 | $252.03 | $256.03 | 488,261 |
| 2/27/2026 | $259.83 | $260.59 | $253.36 | $255.11 | 900,800 |
| 2/26/2026 | $260.66 | $263.94 | $260.00 | $262.74 | 421,800 |
| 2/25/2026 | $257.93 | $260.34 | $256.27 | $259.93 | 518,215 |
| 2/24/2026 | $255.14 | $258.90 | $253.36 | $258.40 | 344,300 |
| 2/23/2026 | $254.95 | $258.90 | $253.60 | $255.33 | 559,906 |
| 2/20/2026 | $255.90 | $256.54 | $253.43 | $254.52 | 528,600 |
| 2/19/2026 | $254.68 | $257.00 | $252.36 | $254.43 | 254,306 |
| 2/18/2026 | $253.30 | $256.66 | $251.76 | $256.18 | 383,322 |
| 2/17/2026 | $252.70 | $254.17 | $249.99 | $253.35 | 432,000 |
| 2/13/2026 | $252.14 | $254.36 | $250.01 | $251.16 | 510,000 |
| 2/12/2026 | $264.50 | $264.50 | $249.46 | $251.36 | 821,900 |
| 2/11/2026 | $262.98 | $266.49 | $260.75 | $261.41 | 514,216 |
| 2/10/2026 | $258.44 | $263.07 | $257.62 | $262.51 | 515,345 |
| 2/9/2026 | $256.77 | $259.23 | $255.56 | $257.80 | 419,200 |
| 2/6/2026 | $251.50 | $258.74 | $251.50 | $258.06 | 947,100 |
| 2/5/2026 | $250.01 | $253.25 | $246.99 | $251.49 | 1.21M |
| 2/4/2026 | $248.14 | $254.08 | $247.98 | $252.57 | 780,000 |
| 2/3/2026 | $247.80 | $251.10 | $245.70 | $247.59 | 598,828 |
| 2/2/2026 | $252.05 | $252.19 | $248.41 | $248.46 | 459,915 |
| 1/30/2026 | $252.37 | $252.96 | $246.12 | $251.87 | 678,300 |
| 1/29/2026 | $247.75 | $250.55 | $246.05 | $249.88 | 565,300 |
| 1/28/2026 | $252.26 | $253.08 | $244.63 | $245.48 | 542,609 |
| 1/27/2026 | $252.10 | $254.17 | $251.71 | $251.73 | 432,586 |
| 1/26/2026 | $255.44 | $255.44 | $251.66 | $252.93 | 448,000 |
| 1/23/2026 | $254.29 | $254.98 | $251.21 | $254.08 | 589,605 |
| 1/22/2026 | $257.03 | $259.48 | $252.79 | $252.95 | 547,443 |
| 1/21/2026 | $257.55 | $258.89 | $254.27 | $257.24 | 597,900 |
| 1/20/2026 | $254.37 | $257.10 | $253.58 | $256.25 | 678,300 |