Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
251.27
+1.38 (0.55%)
Jan 30, 2026, 2:39 PM EST - Market open

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026252.37252.37246.12251.48-0.64%140,644
Jan 29, 2026247.75250.55246.05249.88249.881.79%565,231
Jan 28, 2026252.26253.08244.63245.48245.48-2.48%542,273
Jan 27, 2026252.10254.17251.71251.73251.73-0.47%432,499
Jan 26, 2026255.44255.44251.66252.93252.93-0.45%426,385
Jan 23, 2026254.29254.98251.21254.08254.080.45%587,171
Jan 22, 2026257.03259.48252.79252.95252.95-1.67%528,952
Jan 21, 2026257.55258.89254.27257.24257.240.39%593,383
Jan 20, 2026254.37257.10253.58256.25256.25-0.78%678,190
Jan 16, 2026253.22259.34252.55258.27258.271.87%553,604
Jan 15, 2026254.43255.03252.65253.52253.520.13%409,229
Jan 14, 2026249.69254.40249.69253.18253.181.30%635,029
Jan 13, 2026250.09251.00247.69249.92249.92-0.07%589,527
Jan 12, 2026251.43253.33249.20250.09250.09-0.37%665,573
Jan 9, 2026255.31257.26248.57251.02251.02-2.31%806,804
Jan 8, 2026249.66258.92249.66256.95256.952.35%470,848
Jan 7, 2026258.05258.90249.76251.06251.06-2.16%764,116
Jan 6, 2026251.99257.64251.61256.61256.611.40%688,146
Jan 5, 2026255.50256.45252.20253.06253.06-1.49%706,543
Jan 2, 2026259.02260.46254.93256.89256.89-1.83%498,959
Dec 31, 2025264.08264.39261.48261.68259.11-0.85%414,682
Dec 30, 2025262.99264.48262.64263.92261.330.35%268,302
Dec 29, 2025263.30263.46261.65262.99260.410.32%242,202
Dec 26, 2025260.87262.22259.91262.16259.590.40%265,321
Dec 24, 2025260.60262.20259.49261.12258.560.55%167,297
Dec 23, 2025261.13261.13257.77259.69257.14-0.44%291,538
Dec 22, 2025257.00261.86256.09260.84258.281.34%810,812
Dec 19, 2025260.03260.92257.37257.39254.86-1.41%1,207,586
Dec 18, 2025263.57263.57260.44261.07258.51-0.53%489,834
Dec 17, 2025255.58264.12255.42262.45259.872.74%542,419
Dec 16, 2025258.25259.07252.56255.44252.93-1.47%626,501
Dec 15, 2025259.20260.16257.38259.26256.710.64%614,198
Dec 12, 2025259.66261.25257.60257.62255.09-0.20%763,445
Dec 11, 2025256.64259.01255.25258.13255.591.14%480,836
Dec 10, 2025252.40257.23252.40255.21252.701.19%635,248
Dec 9, 2025253.41255.58250.78252.20249.72-0.01%486,324
Dec 8, 2025255.40255.70252.01252.22249.74-1.23%412,674
Dec 5, 2025256.79258.78255.00255.37252.86-0.85%314,333
Dec 4, 2025259.98262.10257.16257.57255.04-0.85%396,523
Dec 3, 2025260.33262.87259.57259.78257.23-0.36%459,692
Dec 2, 2025260.54261.71258.24260.73258.170.19%438,051
Dec 1, 2025261.43263.91260.06260.24257.68-1.28%458,847
Nov 28, 2025261.84264.70261.17263.62261.030.57%142,150
Nov 26, 2025259.65263.77259.65262.12259.550.37%264,436
Nov 25, 2025260.16263.59259.75261.16258.600.35%383,686
Nov 24, 2025260.76262.10259.10260.25257.69-0.36%492,045
Nov 21, 2025256.10262.17256.10261.20258.632.14%392,201
Nov 20, 2025257.12258.61254.98255.73253.220.43%457,375
Nov 19, 2025254.41255.94251.45254.63252.130.41%251,995
Nov 18, 2025253.05255.05251.14253.58251.090.51%310,961