Skip to main content
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
285.41
-2.31 (-0.80%)
Jun 27, 2025, 4:00 PM - Market closed

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025289.11291.02283.59285.41285.41-0.80%579,734
Jun 26, 2025283.68288.29280.20287.72287.722.06%603,044
Jun 25, 2025282.84286.13278.04281.90281.90-1.44%666,167
Jun 24, 2025289.07289.07284.21286.03286.030.08%487,081
Jun 23, 2025284.30288.17281.43285.80285.800.51%299,340
Jun 20, 2025284.89287.20281.69284.34284.340.12%607,549
Jun 18, 2025284.12286.33282.86284.01284.010.17%327,786
Jun 17, 2025285.14285.96282.03283.54283.54-0.56%334,195
Jun 16, 2025286.91287.17283.77285.15285.150.24%267,721
Jun 13, 2025286.67290.00281.58284.46284.46-1.83%438,329
Jun 12, 2025286.36289.82284.65289.75289.751.24%574,918
Jun 11, 2025288.17289.06284.77286.19286.19-0.58%648,754
Jun 10, 2025285.23288.16284.54287.87287.871.46%655,918
Jun 9, 2025278.45285.60276.98283.72283.721.66%399,113
Jun 6, 2025279.19282.57276.32279.09279.090.34%344,969
Jun 5, 2025282.21284.26277.74278.14278.14-1.63%676,800
Jun 4, 2025279.38284.27278.22282.76282.760.69%562,754
Jun 3, 2025283.16283.51277.79280.83280.83-1.35%609,337
Jun 2, 2025281.56285.00277.22284.66284.660.27%412,823
May 30, 2025279.80284.75278.11283.90283.900.65%820,599
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