Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
255.06
+0.63 (0.25%)
Feb 20, 2026, 3:10 PM EST - Market open
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 255.90 | 255.90 | 254.55 | 255.08 | - | 0.26% | 25,730 |
| Feb 19, 2026 | 254.68 | 257.00 | 252.36 | 254.43 | 254.43 | -0.68% | 254,149 |
| Feb 18, 2026 | 253.30 | 256.66 | 251.76 | 256.18 | 256.18 | 1.12% | 383,319 |
| Feb 17, 2026 | 252.70 | 254.17 | 249.99 | 253.35 | 253.35 | 0.87% | 431,900 |
| Feb 13, 2026 | 252.14 | 254.36 | 250.01 | 251.16 | 251.16 | -0.08% | 509,947 |
| Feb 12, 2026 | 264.50 | 264.50 | 249.46 | 251.36 | 251.36 | -3.84% | 821,529 |
| Feb 11, 2026 | 262.98 | 266.49 | 260.75 | 261.41 | 261.41 | -0.42% | 514,205 |
| Feb 10, 2026 | 258.44 | 263.07 | 257.62 | 262.51 | 262.51 | 1.83% | 515,329 |
| Feb 9, 2026 | 256.77 | 259.23 | 255.56 | 257.80 | 257.80 | -0.10% | 418,582 |
| Feb 6, 2026 | 251.50 | 258.74 | 251.50 | 258.06 | 258.06 | 2.61% | 946,960 |
| Feb 5, 2026 | 250.01 | 253.25 | 246.99 | 251.49 | 251.49 | -0.43% | 1,197,940 |
| Feb 4, 2026 | 248.14 | 254.08 | 247.98 | 252.57 | 252.57 | 2.01% | 779,025 |
| Feb 3, 2026 | 247.80 | 251.10 | 245.70 | 247.59 | 247.59 | -0.35% | 448,398 |
| Feb 2, 2026 | 252.05 | 252.19 | 248.41 | 248.46 | 248.46 | -1.35% | 459,870 |
| Jan 30, 2026 | 252.37 | 252.96 | 246.12 | 251.87 | 251.87 | 0.80% | 678,220 |
| Jan 29, 2026 | 247.75 | 250.55 | 246.05 | 249.88 | 249.88 | 1.79% | 565,231 |
| Jan 28, 2026 | 252.26 | 253.08 | 244.63 | 245.48 | 245.48 | -2.48% | 542,273 |
| Jan 27, 2026 | 252.10 | 254.17 | 251.71 | 251.73 | 251.73 | -0.47% | 432,499 |
| Jan 26, 2026 | 255.44 | 255.44 | 251.66 | 252.93 | 252.93 | -0.45% | 426,385 |
| Jan 23, 2026 | 254.29 | 254.98 | 251.21 | 254.08 | 254.08 | 0.45% | 587,171 |
| Jan 22, 2026 | 257.03 | 259.48 | 252.79 | 252.95 | 252.95 | -1.67% | 528,952 |
| Jan 21, 2026 | 257.55 | 258.89 | 254.27 | 257.24 | 257.24 | 0.39% | 593,383 |
| Jan 20, 2026 | 254.37 | 257.10 | 253.58 | 256.25 | 256.25 | -0.78% | 678,190 |
| Jan 16, 2026 | 253.22 | 259.34 | 252.55 | 258.27 | 258.27 | 1.87% | 553,604 |
| Jan 15, 2026 | 254.43 | 255.03 | 252.65 | 253.52 | 253.52 | 0.13% | 409,229 |
| Jan 14, 2026 | 249.69 | 254.40 | 249.69 | 253.18 | 253.18 | 1.30% | 635,029 |
| Jan 13, 2026 | 250.09 | 251.00 | 247.69 | 249.92 | 249.92 | -0.07% | 589,527 |
| Jan 12, 2026 | 251.43 | 253.33 | 249.20 | 250.09 | 250.09 | -0.37% | 665,573 |
| Jan 9, 2026 | 255.31 | 257.26 | 248.57 | 251.02 | 251.02 | -2.31% | 806,804 |
| Jan 8, 2026 | 249.66 | 258.92 | 249.66 | 256.95 | 256.95 | 2.35% | 470,848 |
| Jan 7, 2026 | 258.05 | 258.90 | 249.76 | 251.06 | 251.06 | -2.16% | 764,116 |
| Jan 6, 2026 | 251.99 | 257.64 | 251.61 | 256.61 | 256.61 | 1.40% | 688,146 |
| Jan 5, 2026 | 255.50 | 256.45 | 252.20 | 253.06 | 253.06 | -1.49% | 706,543 |
| Jan 2, 2026 | 259.02 | 260.46 | 254.93 | 256.89 | 256.89 | -1.83% | 498,959 |
| Dec 31, 2025 | 264.08 | 264.39 | 261.48 | 261.68 | 259.11 | -0.85% | 414,682 |
| Dec 30, 2025 | 262.99 | 264.48 | 262.64 | 263.92 | 261.33 | 0.35% | 268,302 |
| Dec 29, 2025 | 263.30 | 263.46 | 261.65 | 262.99 | 260.41 | 0.32% | 242,202 |
| Dec 26, 2025 | 260.87 | 262.22 | 259.91 | 262.16 | 259.59 | 0.40% | 265,321 |
| Dec 24, 2025 | 260.60 | 262.20 | 259.49 | 261.12 | 258.56 | 0.55% | 167,297 |
| Dec 23, 2025 | 261.13 | 261.13 | 257.77 | 259.69 | 257.14 | -0.44% | 291,538 |
| Dec 22, 2025 | 257.00 | 261.86 | 256.09 | 260.84 | 258.28 | 1.34% | 810,812 |
| Dec 19, 2025 | 260.03 | 260.92 | 257.37 | 257.39 | 254.86 | -1.41% | 1,207,586 |
| Dec 18, 2025 | 263.57 | 263.57 | 260.44 | 261.07 | 258.51 | -0.53% | 489,834 |
| Dec 17, 2025 | 255.58 | 264.12 | 255.42 | 262.45 | 259.87 | 2.74% | 542,419 |
| Dec 16, 2025 | 258.25 | 259.07 | 252.56 | 255.44 | 252.93 | -1.47% | 626,501 |
| Dec 15, 2025 | 259.20 | 260.16 | 257.38 | 259.26 | 256.71 | 0.64% | 614,198 |
| Dec 12, 2025 | 259.66 | 261.25 | 257.60 | 257.62 | 255.09 | -0.20% | 763,445 |
| Dec 11, 2025 | 256.64 | 259.01 | 255.25 | 258.13 | 255.59 | 1.14% | 480,836 |
| Dec 10, 2025 | 252.40 | 257.23 | 252.40 | 255.21 | 252.70 | 1.19% | 635,248 |
| Dec 9, 2025 | 253.41 | 255.58 | 250.78 | 252.20 | 249.72 | -0.01% | 486,324 |