Skip to main content
logo
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
277.57
+0.64 (0.23%)
Jun 2, 2026, 4:00 PM EDT - Market closed

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026280.10280.10275.79277.57277.570.23%375,476
Jun 1, 2026274.29280.74273.60276.93276.931.57%729,623
May 29, 2026275.89278.12271.76272.64272.64-1.37%715,781
May 28, 2026276.67276.85274.29276.44276.44-0.14%356,184
May 27, 2026277.54279.50276.79276.83276.83-0.15%472,930
May 26, 2026274.55278.53274.55277.25277.250.20%405,075
May 22, 2026274.92277.93273.45276.70276.701.06%348,871
May 21, 2026274.43275.85268.04273.80273.80-0.45%566,070
May 20, 2026272.10275.55271.48275.03275.030.88%458,941
May 19, 2026270.27272.98268.80272.63272.630.14%496,350
May 18, 2026268.31273.92268.31272.24272.241.94%532,136
May 15, 2026268.22270.78265.22267.06267.06-0.55%835,760
May 14, 2026273.00273.00268.16268.53268.53-1.25%634,068
May 13, 2026267.26271.96265.68271.94271.941.23%427,164
May 12, 2026270.18270.18265.63268.64268.64-0.05%329,053
May 11, 2026265.62269.22264.98268.77268.771.98%411,504
May 8, 2026267.25267.39263.49263.55263.55-1.43%381,496
May 7, 2026267.09268.83264.48267.37267.370.04%408,309
May 6, 2026267.68269.62266.70267.26267.260.21%322,750
May 5, 2026265.09268.53264.17266.69266.690.76%251,719
May 4, 2026266.46267.87262.01264.67264.670.50%354,931
May 1, 2026263.32265.25258.49263.35263.350.05%408,849
Apr 30, 2026265.78267.96260.12263.21263.21-0.65%733,886
Apr 29, 2026269.33270.35259.37264.92264.92-1.10%1,016,027
Apr 28, 2026260.29269.37259.05267.88267.884.30%718,864
Apr 27, 2026255.49258.95255.40256.83256.830.57%570,186
Apr 24, 2026255.20256.22253.20255.37255.370.12%378,854
Apr 23, 2026253.03256.23252.78255.06255.061.14%356,505
Apr 22, 2026254.08254.86250.60252.19252.19-0.38%306,398
Apr 21, 2026257.98258.98253.15253.16253.16-2.08%303,884
Apr 20, 2026252.98258.81252.98258.54258.541.40%301,006
Apr 17, 2026248.76255.51248.56254.97254.972.81%462,494
Apr 16, 2026250.00252.98246.90248.00248.00-1.47%424,682
Apr 15, 2026251.30252.34249.17251.71251.710.12%375,990
Apr 14, 2026250.38251.72248.16251.42251.420.99%494,575
Apr 13, 2026249.31250.03246.36248.95248.95-0.45%388,567
Apr 10, 2026249.91253.93249.29250.07250.070.02%437,138
Apr 9, 2026250.44252.13249.40250.03250.03-0.74%394,867
Apr 8, 2026252.00254.14250.05251.90251.901.45%566,136
Apr 7, 2026247.45250.25247.39248.30248.300.24%290,191
Apr 6, 2026246.23249.02245.74247.71247.710.15%266,032
Apr 2, 2026241.83248.39240.88247.34247.341.75%483,299
Apr 1, 2026241.22244.48240.54243.08243.080.45%407,113
Mar 31, 2026243.73244.42239.74242.00242.000.82%665,263
Mar 30, 2026241.95244.75240.73242.61240.021.25%466,159
Mar 27, 2026244.30244.30238.46239.61237.05-1.68%483,756
Mar 26, 2026241.42245.20241.42243.71241.110.65%537,719
Mar 25, 2026244.95245.60241.53242.14239.56-0.56%605,904
Mar 24, 2026240.98245.46239.96243.50240.900.38%302,073
Mar 23, 2026244.51247.68242.28242.58239.991.00%806,710