Essex Property Trust, Inc. (BVMF:E1SS34)
Brazil · Delayed Price · Currency is BRL 130.13
-2.64 (-1.99%)
At close: Feb 25, 2026
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | -1.99% | 3 |
| Feb 24, 2026 | 132.85 | 132.85 | 132.77 | 132.77 | 132.77 | -7.51% | 20 |
| Dec 23, 2025 | 143.55 | 143.55 | 143.55 | 143.55 | 142.61 | 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 | 137.28 | -5.19% | 25 |
| Nov 26, 2025 | 145.74 | 145.74 | 145.74 | 145.74 | 144.79 | 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 | 140.48 | 0.20% | 1 |
| Oct 14, 2025 | 136.80 | 141.12 | 136.80 | 141.12 | 140.20 | -0.10% | 26 |
| Sep 25, 2025 | 141.26 | 141.26 | 141.26 | 141.26 | 139.40 | 0.60% | 500 |
| Sep 24, 2025 | 140.42 | 140.43 | 140.42 | 140.42 | 138.57 | -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 | 136.91 | -2.94% | 4 |
| Sep 18, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 141.06 | 1.09% | 4 |
| Sep 17, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 139.54 | -1.08% | 5 |
| Sep 15, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 141.06 | -0.87% | 7 |