Skip to main content
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
282.77
+0.69 (0.24%)
May 30, 2025, 2:27 PM - Market open

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025279.80284.44278.11282.74-0.23%126,644
May 29, 2025278.66283.24277.66282.08282.081.41%416,016
May 28, 2025275.44278.57273.80278.17278.171.30%479,591
May 27, 2025272.34275.81269.43274.60274.601.90%394,898
May 23, 2025272.87272.99269.10269.47269.47-1.57%411,902
May 22, 2025278.64278.64273.00273.76273.76-1.46%242,998
May 21, 2025286.52286.52277.42277.83277.83-3.36%693,384
May 20, 2025284.29289.12282.37287.50287.500.35%484,909
May 19, 2025285.42288.07284.86286.49286.49-0.77%189,542
May 16, 2025286.25288.91283.21288.71288.711.15%422,440
May 15, 2025279.72285.44277.83285.43285.432.44%379,238
May 14, 2025280.46280.46275.50278.64278.64-0.77%447,709
May 13, 2025286.25286.25278.33280.80280.80-1.92%380,793
May 12, 2025285.42287.69284.25286.30286.301.28%238,942
May 9, 2025281.56283.44275.88282.69282.690.37%214,022
May 8, 2025286.03286.58281.43281.65281.65-1.15%438,298
May 7, 2025286.88288.52284.65284.94284.94-0.45%608,883
May 6, 2025287.30287.73283.72286.23286.23-0.72%213,141
May 5, 2025291.26293.29286.43288.31288.31-1.54%653,304
May 2, 2025288.01293.85288.01292.82292.822.94%413,258
May 1, 2025279.19286.64276.38284.47284.471.91%412,394
Apr 30, 2025275.39279.26269.65279.15279.151.45%731,060
Apr 29, 2025276.38277.09273.24275.16275.16-0.87%437,614
Apr 28, 2025275.15278.25274.83277.57277.570.75%510,551
Apr 25, 2025276.28277.03273.42275.50275.50-0.40%241,805
Apr 24, 2025278.28280.16274.88276.60276.60-0.18%360,883
Apr 23, 2025279.88284.60274.13277.09277.090.26%368,921
Apr 22, 2025275.84277.60272.60276.37276.372.02%403,131
Apr 21, 2025272.30274.72267.22270.89270.89-1.60%253,560
Apr 17, 2025273.01279.05273.01275.29275.291.25%361,682
Apr 16, 2025272.33278.50271.24271.90271.90-0.55%615,790
Apr 15, 2025274.03277.79273.03273.39273.390.27%697,507
Apr 14, 2025265.48273.33264.56272.66272.663.48%596,782
Apr 11, 2025259.96266.05254.78263.48263.480.24%552,261
Apr 10, 2025269.25274.04258.63262.85262.85-3.35%737,038
Apr 9, 2025249.00273.14243.85271.95271.956.79%892,648
Apr 8, 2025270.27270.27251.68254.65254.65-2.95%563,007
Apr 7, 2025268.13276.70256.18262.39262.39-3.19%708,843
Apr 4, 2025288.38289.91270.93271.03271.03-7.92%686,909
Apr 3, 2025305.37307.00292.59294.35294.35-4.18%627,200
Apr 2, 2025304.13308.52302.43307.20307.200.55%516,037
Apr 1, 2025306.99308.15301.71305.51305.51-0.35%411,415
Mar 31, 2025304.73309.07302.80306.57306.570.19%568,094
Mar 28, 2025306.84306.84303.27306.00303.460.39%288,731
Mar 27, 2025306.96310.10304.30304.80302.27-0.47%287,599
Mar 26, 2025304.09307.27302.54306.23303.681.06%574,732
Mar 25, 2025305.16308.22300.12303.01300.49-0.72%376,238
Mar 24, 2025301.25305.51299.43305.22302.681.72%454,640
Mar 21, 2025301.30303.51295.85300.06297.57-0.67%849,599
Mar 20, 2025300.45303.51297.34302.08299.570.95%445,325