Essex Property Trust, Inc. (BVMF:E1SS34)
Brazil · Delayed Price · Currency is BRL 135.80
-4.55 (-3.24%)
At close: Nov 3, 2025
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -3.24% | 10 |
| Oct 30, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | 0.03% | 15 |
| Oct 28, 2025 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | -0.77% | 3 |
| Oct 27, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 0.20% | 1 |
| Oct 14, 2025 | 136.80 | 141.12 | 136.80 | 141.12 | 141.12 | -0.10% | 26 |
| Sep 25, 2025 | 141.26 | 141.26 | 141.26 | 141.26 | 140.32 | 0.60% | 500 |
| Sep 24, 2025 | 140.42 | 140.43 | 140.42 | 140.42 | 139.48 | -0.79% | 902 |
| Sep 23, 2025 | 141.82 | 141.82 | 141.54 | 141.54 | 140.59 | 2.02% | 34 |
| Sep 19, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 137.81 | -2.94% | 4 |
| Sep 18, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 141.98 | 1.09% | 4 |
| Sep 17, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.45 | -1.08% | 5 |
| Sep 15, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 141.98 | -0.87% | 7 |
| Aug 26, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 143.24 | 3.04% | 50 |
| Aug 6, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.01 | -1.03% | 3 |
| Aug 4, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.45 | -2.92% | 9 |
| Aug 1, 2025 | 145.00 | 145.65 | 145.00 | 145.65 | 144.68 | -4.80% | 16 |
| Jul 31, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 151.98 | -0.80% | 5 |
| Jul 30, 2025 | 161.92 | 161.92 | 154.24 | 154.24 | 153.21 | -3.70% | 30 |
| Jul 15, 2025 | 160.16 | 160.16 | 160.16 | 160.16 | 159.09 | 5.22% | 1 |
| Jun 30, 2025 | 151.97 | 152.28 | 151.97 | 152.22 | 151.20 | -4.08% | 99 |
| Jun 23, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 156.68 | -0.51% | 20 |
| Jun 12, 2025 | 159.52 | 159.52 | 159.52 | 159.52 | 157.49 | 3.00% | 4 |
| Jun 6, 2025 | 154.88 | 154.88 | 154.88 | 154.88 | 152.91 | -0.94% | 1 |
| Jun 5, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 154.36 | 3.25% | 1,300 |
| May 26, 2025 | 151.43 | 151.43 | 151.43 | 151.43 | 149.50 | -7.38% | 30 |
| May 16, 2025 | 162.60 | 163.50 | 162.60 | 163.50 | 161.42 | 5.14% | 13 |
| May 14, 2025 | 148.96 | 155.50 | 148.96 | 155.50 | 153.52 | -4.74% | 2 |
| May 6, 2025 | 163.99 | 163.99 | 163.23 | 163.23 | 161.15 | 0.21% | 6 |