ESS(ESS)
ESS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $282.40 | $288.93 | $282.40 | $287.39 | 297,250 |
| 8/12/2026 | $281.42 | $282.98 | $279.91 | $281.27 | 252,500 |
| 8/11/2026 | $282.04 | $283.86 | $281.49 | $282.46 | 318,500 |
| 8/10/2026 | $286.21 | $286.21 | $281.53 | $283.21 | 290,323 |
| 8/7/2026 | $284.74 | $288.74 | $281.81 | $288.10 | 241,007 |
| 8/6/2026 | $290.00 | $290.77 | $284.43 | $285.12 | 212,700 |
| 8/5/2026 | $290.06 | $290.06 | $285.43 | $288.04 | 259,514 |
| 8/4/2026 | $284.28 | $287.84 | $282.15 | $287.21 | 594,000 |
| 8/3/2026 | $286.98 | $288.52 | $284.24 | $285.88 | 545,900 |
| 7/31/2026 | $280.84 | $286.21 | $279.32 | $284.14 | 819,385 |
| 7/30/2026 | $289.99 | $289.99 | $280.43 | $281.86 | 794,028 |
| 7/29/2026 | $296.31 | $297.89 | $294.56 | $296.80 | 500,366 |
| 7/28/2026 | $293.14 | $296.62 | $289.02 | $294.52 | 688,900 |
| 7/27/2026 | $291.87 | $294.98 | $290.16 | $290.68 | 357,600 |
| 7/24/2026 | $294.09 | $295.03 | $292.19 | $293.46 | 513,123 |
| 7/23/2026 | $292.81 | $295.86 | $291.31 | $293.20 | 439,446 |
| 7/22/2026 | $295.33 | $295.33 | $292.18 | $293.07 | 306,010 |
| 7/21/2026 | $294.00 | $294.95 | $290.90 | $294.01 | 383,400 |
| 7/20/2026 | $293.33 | $294.71 | $291.35 | $293.83 | 493,200 |
| 7/17/2026 | $294.48 | $300.00 | $291.04 | $292.93 | 421,044 |
| 7/16/2026 | $293.40 | $299.13 | $293.40 | $297.42 | 558,543 |
| 7/15/2026 | $300.02 | $300.64 | $292.45 | $292.79 | 447,531 |
| 7/14/2026 | $297.90 | $298.68 | $295.89 | $298.13 | 537,000 |
| 7/13/2026 | $295.08 | $299.19 | $294.81 | $297.48 | 480,315 |
| 7/10/2026 | $292.78 | $294.29 | $291.12 | $293.55 | 464,208 |
| 7/9/2026 | $292.08 | $295.28 | $290.83 | $291.12 | 410,900 |
| 7/8/2026 | $295.47 | $297.17 | $291.52 | $291.58 | 489,021 |
| 7/7/2026 | $300.00 | $303.35 | $295.87 | $298.32 | 837,247 |
| 7/6/2026 | $300.00 | $300.00 | $294.87 | $298.00 | 424,900 |
| 7/2/2026 | $293.05 | $298.36 | $293.05 | $298.33 | 381,406 |
| 7/1/2026 | $293.27 | $299.29 | $292.83 | $295.18 | 360,020 |
| 6/30/2026 | $290.43 | $293.86 | $288.65 | $291.59 | 413,034 |
| 6/29/2026 | $294.37 | $296.07 | $292.83 | $295.93 | 523,106 |
| 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 |