Essex Property Trust, Inc. (BVMF:E1SS34)
Brazil · Delayed Price · Currency is BRL 143.55
+6.55 (4.78%)
At close: Dec 23, 2025
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 142.62 | 4.78% | 20 |
| Dec 9, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.11 | -0.85% | 2 |
| Dec 3, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 137.29 | -5.19% | 25 |
| Nov 26, 2025 | 145.74 | 145.74 | 145.74 | 145.74 | 144.80 | 7.32% | 4 |
| Nov 3, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 134.92 | -3.24% | 10 |
| Oct 30, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 139.44 | 0.03% | 15 |
| Oct 28, 2025 | 140.31 | 140.31 | 140.31 | 140.31 | 139.40 | -0.77% | 3 |
| Oct 27, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.49 | 0.20% | 1 |
| Oct 14, 2025 | 136.80 | 141.12 | 136.80 | 141.12 | 140.21 | -0.10% | 26 |
| Sep 25, 2025 | 141.26 | 141.26 | 141.26 | 141.26 | 139.41 | 0.60% | 500 |
| Sep 24, 2025 | 140.42 | 140.43 | 140.42 | 140.42 | 138.58 | -0.79% | 902 |
| Sep 23, 2025 | 141.82 | 141.82 | 141.54 | 141.54 | 139.68 | 2.02% | 34 |
| Sep 19, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 136.92 | -2.94% | 4 |
| Sep 18, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 141.07 | 1.09% | 4 |
| Sep 17, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 139.55 | -1.08% | 5 |
| Sep 15, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 141.07 | -0.87% | 7 |
| Aug 26, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 142.31 | 3.04% | 50 |
| Aug 6, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 138.11 | -1.03% | 3 |
| Aug 4, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 139.55 | -2.92% | 9 |
| Aug 1, 2025 | 145.00 | 145.65 | 145.00 | 145.65 | 143.74 | -4.80% | 16 |
| Jul 31, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 150.99 | -0.80% | 5 |
| Jul 30, 2025 | 161.92 | 161.92 | 154.24 | 154.24 | 152.22 | -3.70% | 30 |
| Jul 15, 2025 | 160.16 | 160.16 | 160.16 | 160.16 | 158.06 | 5.22% | 1 |
| Jun 30, 2025 | 151.97 | 152.28 | 151.97 | 152.22 | 150.22 | -4.08% | 99 |