ESS weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.03 |
| 2017 | -2.55 |
| 2017 | 0.25 |
| 2017 | -1.86 |
| 2017 | -0.95 |
| 2017 | 2.47 |
| 2017 | -0.13 |
| 2017 | 1.97 |
| 2017 | -1.16 |
| 2017 | -2.57 |
| 2017 | 3.86 |
| 2017 | 1.5 |
| 2017 | -2.11 |
| 2017 | 0.77 |
| 2017 | 0.09 |
| 2017 | 0.42 |
| 2017 | 3.19 |
| 2017 | 1.32 |
| 2017 |
In the last 52 weeks, ESS increased in 31 and decreased in 21. The average return for this period was +0.09%, while the median return was +0.64%. Maximum gain was +6.42% on 2025-05-02 and maximum loss was -11.06% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, ESS increased in 31 and decreased in 21. The average return for this period was +0.09%, while the median return was +0.64%. Maximum gain was +6.42% on 2025-05-02 and maximum loss was -11.06% on 2025-04-04.
In the last 52 weeks, ESS increased in 31 and decreased in 21. The average return for this period was +0.09%, while the median return was +0.64%. Maximum gain was +6.42% on 2025-05-02 and maximum loss was -11.06% on 2025-04-04.
| 2025-12-26 | 257.0 | 262.2 | +2.0% |
| 2025-12-19 | 259.2 | 257.4 | -0.7% |
| 2025-12-12 | 255.4 | 257.6 | +0.9% |
| 2025-12-05 | 261.4 | 255.4 | -2.3% |
| 2025-11-28 | 260.8 | 263.6 | +1.1% |
| 2025-11-21 | 255.7 | 261.2 | +2.1% |
| 2025-11-14 | 259.2 | 254.6 | -1.8% |
| 2025-11-07 | 248.3 | 260.4 | +4.9% |
| 2025-10-31 | 264.6 | 251.8 | -4.9% |
| 2025-10-24 | 260.4 | 264.7 | +1.6% |
| 2025-10-17 | 255.9 | 259.6 | +1.5% |
| 2025-10-10 | 264.5 | 255.9 | -3.3% |
| 2025-10-03 | 264.8 | 264.5 | -0.1% |
| 2025-09-26 | 266.8 | 267.8 | +0.4% |
| 2025-09-19 | 267.1 | 267.6 | +0.2% |
| 2025-09-12 | 265.3 | 267.1 | +0.7% |
| 2025-09-05 | 268.3 | 268.1 | -0.1% |
| 2025-08-29 | 265.8 | 270.2 | +1.7% |
| 2025-08-22 | 259.4 | 266.8 | +2.8% |
| 2025-08-15 | 253.3 | 259.4 | +2.4% |
| 2025-08-08 | 255.5 | 254.6 | -0.4% |
| 2025-08-01 | 286.1 | 256.7 | -10.3% |
| 2025-07-25 | 288.6 | 287.1 | -0.5% |
| 2025-07-18 | 286.6 | 287.4 | +0.3% |
| 2025-07-11 | 284.5 | 286.6 | +0.8% |
| 2025-07-03 | 282.5 | 284.2 | +0.6% |
| 2025-06-27 | 284.3 | 285.4 | +0.4% |
| 2025-06-20 | 286.9 | 284.3 | -0.9% |
| 2025-06-13 | 278.5 | 284.5 | +2.2% |
| 2025-06-06 | 281.6 | 279.1 | -0.9% |
| 0.55 |
| 2017 | 0.89 |
| 2017 | 0.65 |
| 2017 | 2.49 |
| 2017 | 1.44 |
| 2017 | 1.25 |
| 2017 | -0.37 |
| 2017 | -3.28 |
| 2017 | -1.03 |
| 2017 | -0.99 |
| 2017 | 4.49 |
| 2017 | -0.09 |
| 2017 | -0.58 |
| 2017 | -1.06 |
| 2017 | 0.05 |
| 2017 | 1.79 |
| 2017 | -0.04 |
| 2017 | 0.19 |
| 2017 | -1.88 |
| 2017 | -2.75 |
| 2017 | -0.78 |
| 2017 | 0.9 |
| 2017 | 1.98 |
| 2017 | -1.02 |
| 2017 | 0.99 |
| 2017 | -3.12 |
| 2017 | 1.55 |
| 2017 | -2.24 |
| 2017 | -0.26 |
| 2017 | -1.35 |
| 2017 | -1.53 |
| 2017 | 1.65 |
| 2017 | -4.24 |
| 2017 | 0.76 |
| 2018 | -1.07 |
| 2018 | -4.15 |
| 2018 | -1.7 |
| 2018 | 2.54 |
| 2018 | -1.72 |
| 2018 | 0.83 |
| 2018 | 0.42 |
| 2018 | -0.55 |
| 2018 | -2.65 |
| 2018 | 7.54 |
| 2018 | 2.75 |
| 2018 | -5.81 |
| 2018 | 4.35 |
| 2018 | 0.72 |
| 2018 | 0.41 |
| 2018 | -1.64 |
| 2018 | 0.33 |
| 2018 | -0.33 |
| 2018 | 0.05 |
| 2018 | -5.7 |
| 2018 | 1.87 |
| 2018 | 2.18 |
| 2018 | 0.58 |
| 2018 | -2.91 |
| 2018 | 0.67 |
| 2018 | 1.44 |
| 2018 | 0.52 |
| 2018 | -0.25 |
| 2018 | -3.91 |
| 2018 | 1.25 |
| 2018 | 4 |
| 2018 | -2.4 |
| 2018 | 2.89 |
| 2018 | 0.1 |
| 2018 | 0.72 |
| 2018 | 0.37 |
| 2018 | -0.26 |
| 2018 | 0.41 |
| 2018 | 0.04 |
| 2018 | -1.25 |
| 2018 | -2.23 |
| 2018 | 3.02 |
| 2018 | 1.08 |
| 2018 | -0.98 |
| 2018 | 2.08 |
| 2018 | 0.65 |
| 2018 | 0.17 |
| 2018 | 1.84 |
| 2018 | 0.38 |
| 2018 | -0.62 |
| 2018 | -4.48 |
| 2018 | -2.34 |
| 2019 | -2.62 |
| 2019 | 4.24 |
| 2019 | 4.47 |
| 2019 | 1 |
| 2019 | 3.13 |
| 2019 | 3.25 |
| 2019 | 0.29 |
| 2019 | 0.96 |
| 2019 | -1.25 |
| 2019 | 1.2 |
| 2019 | 1.62 |
| 2019 | 0.21 |
| 2019 | -0.13 |
| 2019 | 0.18 |
| 2019 | 0.26 |
| 2019 | -4.23 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 295.08 | 299.19 | 294.8 | 297.48 | — |
| 2026-07-10 | 292.78 | 294.28 | 291.11 | 293.55 | — |
| 2026-07-09 | 292.08 | 295.28 | 290.86 | 291.12 | — |
| 2026-07-08 | 295.47 | 296.93 | 291.52 | 291.58 | — |
| 2026-07-07 | 300 | 303.3 | 298.02 | 298.32 | — |
| 2026-07-06 | 300 | 298.76 | 294.87 | 298 | — |
| 2026-07-02 | 293.05 | 298.35 | 294.9 | 298.33 | — |
| 2026-07-01 | 293.27 | 299.29 | 292.95 | 295.18 | — |
| 2026-06-30 | 290.43 | 293.78 | 288.65 | 291.59 | — |
| 2026-06-29 | 294.37 | 296.07 | 292.86 | 295.93 | — |
| 2026-06-26 | 288.54 | 295.85 | 288.3 | 295.34 | — |
| 2026-06-25 | 281.99 | 286.29 | 282.78 | 285.57 | — |
| 2026-06-24 | 275.01 | 282.61 | 275.65 | 281.65 | — |
| 2026-06-23 | 278.12 | 279.9 | 276.39 | 279.3 | — |
| 2026-06-22 | 273.52 | 277.42 | 271.66 | 276.28 | — |
| 2026-06-18 | 276.6 | 277.67 | 273.89 | 273.71 | — |
| 2026-06-17 | 280.23 | 281.43 | 273.23 | 274.4 | — |
| 2026-06-16 | 282.19 | 283.23 | 279.27 | 280.56 | — |
| 2026-06-15 | 281.83 | 285.19 | 280.33 | 281.39 | — |
| 2026-06-12 | 281.27 | 284.07 | 280.73 | 283.75 | — |
| 2026-06-11 | 284.28 | 286.7 | 280.1 | 280.59 | — |
| 2026-06-10 | 286.29 | 287.64 | 284.21 | 284.64 | — |
| 2026-06-09 | 282.54 | 285.63 | 280.6 | 284.78 | — |
| 2026-06-05 | 283.67 | 288.23 | 283.92 | 285.43 | — |
| 2026-06-04 | 281.18 | 284.64 | 279.23 | 284.61 | — |
| 2026-06-03 | 276.3 | 280.25 | 276.75 | 277.79 | — |
| 2026-06-02 | 280.1 | 278.99 | 275.82 | 277.57 | — |
| 2026-06-01 | 274.29 | 280.73 | 274.03 | 276.93 | — |
| 2026-05-29 | 275.89 | 278.12 | 271.76 | 272.64 | — |
| 2026-05-28 | 276.67 | 276.85 | 274.29 | 276.44 | — |
| 2026-05-27 | 277.54 | 279.5 | 276.83 | 276.83 | — |
| 2026-05-22 | 274.92 | 277.93 | 273.45 | 276.7 | — |
| 2026-05-21 | 274.43 | 275.85 | 268.04 | 273.8 | — |
| 2026-05-20 | 272.1 | 275.55 | 271.48 | 275.03 | — |
| 2026-05-19 | 270.27 | 272.79 | 269.22 | 272.63 | — |
| 2026-05-18 | 268.31 | 273.92 | 269.57 | 272.24 | — |
| 2026-05-15 | 268.22 | 270.78 | 265.22 | 267.06 | — |
| 2026-05-14 | 273 | 272.25 | 268.15 | 268.53 | — |
| 2026-05-13 | 267.26 | 271.96 | 265.98 | 271.94 | — |
| 2026-05-12 | 270.18 | 269.36 | 265.63 | 268.64 | — |
| 2026-05-11 | 265.62 | 269.1 | 264.98 | 268.77 | — |
| 2026-05-08 | 267.25 | 267.39 | 263.5 | 263.55 | — |
| 2026-05-07 | 267.09 | 268.83 | 264.48 | 267.37 | — |
| 2026-05-06 | 267.68 | 269.46 | 266.7 | 267.26 | — |
| 2026-05-05 | 265.09 | 268.53 | 264.57 | 266.69 | — |
| 2026-05-04 | 266.46 | 267.82 | 262.01 | 264.67 | — |
| 2026-05-01 | 263.32 | 265.24 | 258.49 | 263.35 | — |
| 2026-04-30 | 265.78 | 267.96 | 260.12 | 263.21 | — |
| 2026-04-29 | 269.33 | 270.34 | 259.36 | 264.92 | — |
| 2026-04-28 | 260.29 | 269.37 | 259.52 | 267.88 | — |
| 2026-04-27 | 255.49 | 258.95 | 255.4 | 256.83 | — |
| 2026-04-24 | 255.2 | 256.16 | 253.2 | 255.37 | — |
| 2026-04-23 | 253.03 | 256.19 | 252.81 | 255.06 | — |
| 2026-04-22 | 254.08 | 254.8 | 250.6 | 252.19 | — |
| 2026-04-21 | 257.98 | 258.85 | 253.16 | 253.16 | — |
| 2026-04-20 | 252.98 | 258.81 | 252.98 | 258.54 | — |
| 2026-04-17 | 248.76 | 255.51 | 248.76 | 254.97 | — |
| 2026-04-16 | 250 | 252.62 | 246.9 | 248 | — |
| 2026-04-15 | 251.3 | 252.34 | 249.17 | 251.71 | — |
| 2026-04-14 | 250.38 | 251.72 | 248.16 | 251.42 | — |
| 2026-04-13 | 249.31 | 250.03 | 246.35 | 248.95 | — |
| 2026-04-10 | 249.91 | 253.93 | 249.29 | 250.07 | — |
| 2026-04-09 | 250.44 | 252.13 | 249.4 | 250.03 | — |
| 2026-04-08 | 252 | 254.14 | 250.13 | 251.9 | — |
| 2026-04-07 | 247.45 | 250.24 | 247.45 | 248.3 | — |
| 2026-04-06 | 246.23 | 248.96 | 245.74 | 247.71 | — |
| 2026-04-02 | 241.83 | 248.25 | 240.88 | 247.34 | — |
| 2026-04-01 | 241.22 | 244.42 | 240.54 | 243.08 | — |
| 2026-03-31 | 243.73 | 244.42 | 239.74 | 242 | — |
| 2026-03-30 | 241.95 | 244.75 | 240.73 | 242.61 | — |
| 2026-03-27 | 244.3 | 244.3 | 238.46 | 239.61 | — |
| 2026-03-26 | 241.42 | 245.2 | 242.69 | 243.71 | — |
| 2026-03-25 | 244.95 | 245.5 | 241.53 | 242.14 | — |
| 2026-03-24 | 240.98 | 245.46 | 240.21 | 243.5 | — |
| 2026-03-23 | 244.51 | 247.68 | 242.28 | 242.58 | — |
| 2026-03-20 | 246.47 | 247.39 | 239.99 | 240.19 | — |
| 2026-03-19 | 246.18 | 248.28 | 245.42 | 246.28 | — |
| 2026-03-18 | 249.29 | 250.23 | 246.3 | 246.7 | — |
| 2026-03-17 | 251.12 | 252.36 | 249.6 | 251.06 | — |
| 2026-03-16 | 252.64 | 254.37 | 248.11 | 249.1 | — |
| 2026-03-13 | 255.01 | 253.94 | 249.12 | 249.95 | — |
| 2026-03-12 | 248.94 | 254.16 | 248.51 | 251.38 | — |
| 2026-03-11 | 251.69 | 253.14 | 247.77 | 250.22 | — |
| 2026-03-10 | 253.87 | 257.2 | 251.15 | 254.29 | — |
| 2026-03-09 | 252.99 | 256.65 | 249.01 | 255.34 | — |
| 2026-03-06 | 255.95 | 256.25 | 250.51 | 255.13 | — |
| 2026-03-05 | 253.85 | 258.48 | 253.42 | 258.24 | — |
| 2026-03-04 | 253.52 | 256.54 | 252.55 | 256.07 | — |
| 2026-03-03 | 251.79 | 256.56 | 248.86 | 255.5 | — |
| 2026-03-02 | 252.03 | 257.24 | 252.03 | 256.03 | — |
| 2026-02-27 | 259.83 | 260.59 | 253.36 | 255.11 | — |
| 2026-02-26 | 260.66 | 263.94 | 260 | 262.74 | — |
| 2026-02-25 | 257.93 | 260.34 | 256.27 | 259.93 | — |
| 2026-02-25 | 257.93 | 260.34 | 256.27 | 259.93 | — |
| 2026-02-25 | 257.93 | 260.34 | 256.27 | 259.93 | — |
| 2026-02-24 | 255.14 | 258.9 | 253.36 | 258.4 | — |
| 2026-02-23 | 254.95 | 258.91 | 253.6 | 255.33 | — |
| 2026-02-20 | 255.9 | 256.54 | 253.43 | 254.52 | — |
| 2026-02-19 | 254.68 | 257 | 252.36 | 254.43 | — |
| 2026-02-18 | 253.3 | 256.66 | 251.76 | 256.18 | — |
| 2026-02-17 | 252.7 | 254.17 | 249.99 | 253.35 | — |
| 2026-02-13 | 252.14 | 254.36 | 250.01 | 251.16 | — |
| 2026-02-12 | 264.5 | 264.5 | 249.46 | 251.36 | — |
| 2026-02-11 | 262.98 | 266.49 | 260.75 | 261.41 | — |
| 2026-02-10 | 258.44 | 263.07 | 257.62 | 262.51 | — |
| 2026-02-09 | 256.77 | 259.23 | 255.56 | 257.8 | — |
| 2026-02-06 | 251.5 | 258.74 | 251.5 | 258.06 | — |
| 2026-02-05 | 250.01 | 253.25 | 246.99 | 251.49 | — |
| 2026-02-04 | 248.14 | 254.08 | 247.98 | 252.57 | — |
| 2026-02-03 | 247.8 | 251.1 | 245.7 | 247.59 | — |
| 2026-02-02 | 252.05 | 252.19 | 248.41 | 248.46 | — |
| 2026-01-30 | 252.37 | 252.96 | 246.12 | 251.87 | — |
| 2026-01-29 | 247.75 | 250.55 | 246.05 | 249.88 | — |
| 2026-01-28 | 252.26 | 253.08 | 244.63 | 245.48 | — |
| 2026-01-27 | 252.1 | 254.17 | 251.71 | 251.73 | — |
| 2026-01-26 | 255.44 | 255.44 | 251.66 | 252.93 | — |
| 2026-01-23 | 254.29 | 254.98 | 251.21 | 254.08 | — |
| 2026-01-22 | 257.03 | 259.48 | 252.79 | 252.95 | — |
| 2026-01-21 | 257.55 | 258.89 | 254.27 | 257.24 | — |
| 2026-01-20 | 254.37 | 257.1 | 253.58 | 256.25 | — |