Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
250.15
-6.80 (-2.65%)
Jan 9, 2026, 1:59 PM EST - Market open

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026255.31257.26250.30250.99--2.32%251,436
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
Nov 17, 2025255.74255.82251.66252.29249.81-0.90%385,944
Nov 14, 2025253.85256.97252.33254.59252.090.39%398,240
Nov 13, 2025252.45255.91252.02253.61251.12-0.53%524,411
Nov 12, 2025260.10262.12253.94254.97252.47-2.58%911,798
Nov 11, 2025261.09263.13259.41261.71259.140.60%328,623
Nov 10, 2025259.21261.51256.01260.15257.60-0.10%451,188
Nov 7, 2025256.97260.42256.15260.42257.861.62%644,701
Nov 6, 2025259.98260.58256.14256.26253.74-1.57%431,268
Nov 5, 2025257.00261.51255.94260.36257.801.48%552,845
Nov 4, 2025253.84256.85252.05256.56254.040.88%563,784
Nov 3, 2025248.28254.65247.40254.32251.821.01%620,016
Oct 31, 2025249.51257.17248.17251.77249.300.78%861,218
Oct 30, 2025250.16255.40243.25249.82247.371.07%1,097,303
Oct 29, 2025253.87254.74246.62247.18244.75-3.50%859,186