Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
297.48
+3.93 (1.34%)
At close: Jul 13, 2026, 4:00 PM EDT
299.50
+2.02 (0.68%)
Pre-market: Jul 14, 2026, 4:02 AM EDT

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026295.08299.19294.81297.48297.481.34%461,003
Jul 10, 2026292.78294.29291.12293.55293.550.83%440,905
Jul 9, 2026292.08295.28290.83291.12291.12-0.16%401,902
Jul 8, 2026295.47297.17291.52291.58291.58-2.26%480,364
Jul 7, 2026300.00303.35295.87298.32298.320.11%578,903
Jul 6, 2026300.00300.00294.87298.00298.00-0.11%424,869
Jul 2, 2026293.05298.36293.05298.33298.331.07%381,121
Jul 1, 2026293.27299.29292.83295.18295.181.23%359,756
Jun 30, 2026290.43293.86288.65291.59291.59-0.60%405,913
Jun 29, 2026294.37296.07292.83295.93293.340.20%517,720
Jun 26, 2026288.54295.85288.30295.34292.763.42%629,924
Jun 25, 2026281.99286.29281.99285.57283.071.39%329,702
Jun 24, 2026275.01282.61275.00281.65279.180.84%403,391
Jun 23, 2026278.12279.90276.39279.30276.861.09%353,524
Jun 22, 2026273.52277.42271.66276.28273.860.94%638,859
Jun 18, 2026276.60277.67273.53273.71271.31-0.25%1,040,851
Jun 17, 2026280.23281.44273.19274.40272.00-2.20%445,656
Jun 16, 2026282.19284.08279.27280.56278.10-0.29%314,671
Jun 15, 2026281.83285.19280.33281.39278.93-0.83%414,708
Jun 12, 2026281.27284.07280.73283.75281.271.13%377,191
Jun 11, 2026284.28286.70280.10280.59278.13-1.42%458,970
Jun 10, 2026286.29287.64284.21284.64282.15-0.05%443,423
Jun 9, 2026282.54285.63280.60284.78282.290.99%446,841
Jun 8, 2026287.89287.89280.99282.00279.53-1.20%580,723
Jun 5, 2026283.67288.31283.67285.43282.930.29%437,115
Jun 4, 2026281.18284.64279.24284.61282.122.46%633,138
Jun 3, 2026276.30280.25276.30277.79275.360.08%345,236
Jun 2, 2026280.10280.10275.79277.57275.140.23%375,583
Jun 1, 2026274.29280.74273.60276.93274.511.57%740,010
May 29, 2026275.89278.12271.76272.64270.25-1.37%739,862
May 28, 2026276.67276.85274.29276.44274.02-0.14%356,254
May 27, 2026277.54279.50276.79276.83274.41-0.15%487,034
May 26, 2026274.55278.53274.55277.25274.820.20%410,646
May 22, 2026274.92277.93273.45276.70274.281.06%367,987
May 21, 2026274.43275.85268.04273.80271.40-0.45%566,171
May 20, 2026272.10275.55271.48275.03272.620.88%472,531
May 19, 2026270.27272.98268.80272.63270.240.14%496,350
May 18, 2026268.31273.92268.31272.24269.861.94%532,189
May 15, 2026268.22270.78265.22267.06264.72-0.55%835,760
May 14, 2026273.00273.00268.16268.53266.18-1.25%634,068
May 13, 2026267.26271.96265.68271.94269.561.23%427,164
May 12, 2026270.18270.18265.63268.64266.29-0.05%329,053
May 11, 2026265.62269.22264.98268.77266.421.98%411,504
May 8, 2026267.25267.39263.49263.55261.24-1.43%381,496
May 7, 2026267.09268.83264.48267.37265.030.04%408,309
May 6, 2026267.68269.62266.70267.26264.920.21%322,750
May 5, 2026265.09268.53264.17266.69264.360.76%251,719
May 4, 2026266.46267.87262.01264.67262.350.50%354,931
May 1, 2026263.32265.25258.49263.35261.050.05%408,849
Apr 30, 2026265.78267.96260.12263.21260.91-0.65%733,886