Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
267.80
+4.14 (1.57%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 264.54 | 268.04 | 263.67 | 267.80 | 267.80 | 1.57% | 321,332 |
| Sep 25, 2025 | 264.46 | 265.47 | 263.20 | 263.66 | 263.66 | -0.35% | 430,945 |
| Sep 24, 2025 | 268.73 | 269.00 | 264.23 | 264.59 | 264.59 | -1.21% | 286,711 |
| Sep 23, 2025 | 267.52 | 268.64 | 266.00 | 267.84 | 267.84 | 0.54% | 263,324 |
| Sep 22, 2025 | 266.79 | 267.22 | 264.15 | 266.39 | 266.39 | -0.43% | 366,150 |
| Sep 19, 2025 | 268.08 | 269.92 | 267.16 | 267.55 | 267.55 | -0.40% | 858,674 |
| Sep 18, 2025 | 266.53 | 269.61 | 265.35 | 268.63 | 268.63 | 0.90% | 385,045 |
| Sep 17, 2025 | 265.63 | 270.84 | 265.28 | 266.23 | 266.23 | 0.26% | 379,292 |
| Sep 16, 2025 | 265.38 | 266.89 | 264.00 | 265.55 | 265.55 | 0.35% | 496,676 |
| Sep 15, 2025 | 267.10 | 267.29 | 264.33 | 264.63 | 264.63 | -0.92% | 740,539 |
| Sep 12, 2025 | 269.38 | 270.13 | 266.03 | 267.09 | 267.09 | -0.64% | 259,285 |
| Sep 11, 2025 | 263.53 | 269.52 | 263.00 | 268.81 | 268.81 | 1.96% | 288,054 |
| Sep 10, 2025 | 268.62 | 270.37 | 263.48 | 263.64 | 263.64 | -1.94% | 276,006 |
| Sep 9, 2025 | 265.19 | 269.14 | 265.06 | 268.86 | 268.86 | 1.19% | 256,432 |
| Sep 8, 2025 | 265.28 | 266.59 | 264.16 | 265.71 | 265.71 | -0.90% | 319,123 |
| Sep 5, 2025 | 265.89 | 269.89 | 264.75 | 268.12 | 268.12 | 1.37% | 418,315 |
| Sep 4, 2025 | 263.25 | 264.56 | 258.82 | 264.50 | 264.50 | 1.14% | 435,810 |
| Sep 3, 2025 | 259.50 | 262.19 | 259.50 | 261.51 | 261.51 | 0.35% | 363,634 |
| Sep 2, 2025 | 268.26 | 268.36 | 260.24 | 260.60 | 260.60 | -3.56% | 384,156 |
| Aug 29, 2025 | 267.37 | 270.68 | 267.37 | 270.21 | 270.21 | 0.86% | 388,675 |
| Aug 28, 2025 | 266.27 | 268.23 | 264.79 | 267.91 | 267.91 | 0.11% | 322,311 |
| Aug 27, 2025 | 264.15 | 268.08 | 264.15 | 267.62 | 267.62 | 1.08% | 351,619 |
| Aug 26, 2025 | 266.29 | 267.08 | 264.40 | 264.77 | 264.77 | -0.26% | 364,915 |
| Aug 25, 2025 | 265.75 | 266.67 | 263.29 | 265.46 | 265.46 | -0.48% | 274,796 |
| Aug 22, 2025 | 264.23 | 268.70 | 264.23 | 266.75 | 266.75 | 1.52% | 394,420 |
| Aug 21, 2025 | 260.10 | 263.24 | 260.07 | 262.76 | 262.76 | 0.27% | 359,693 |
| Aug 20, 2025 | 262.36 | 266.81 | 262.04 | 262.04 | 262.04 | -0.12% | 612,661 |
| Aug 19, 2025 | 258.27 | 262.67 | 256.98 | 262.36 | 262.36 | 2.30% | 680,641 |
| Aug 18, 2025 | 259.43 | 259.91 | 256.46 | 256.46 | 256.46 | -1.13% | 508,302 |
| Aug 15, 2025 | 255.89 | 259.59 | 255.24 | 259.38 | 259.38 | 1.24% | 378,401 |
| Aug 14, 2025 | 255.59 | 258.28 | 253.50 | 256.20 | 256.20 | -0.98% | 370,208 |
| Aug 13, 2025 | 255.20 | 259.23 | 253.31 | 258.73 | 258.73 | 1.87% | 382,531 |
| Aug 12, 2025 | 252.98 | 254.30 | 250.81 | 253.99 | 253.99 | 0.76% | 382,793 |
| Aug 11, 2025 | 253.29 | 256.00 | 251.14 | 252.08 | 252.08 | -0.99% | 437,271 |
| Aug 8, 2025 | 258.16 | 258.16 | 253.96 | 254.59 | 254.59 | -0.95% | 367,413 |
| Aug 7, 2025 | 255.72 | 258.54 | 254.31 | 257.02 | 257.02 | 0.98% | 581,443 |
| Aug 6, 2025 | 257.69 | 258.81 | 253.25 | 254.52 | 254.52 | -1.10% | 889,295 |
| Aug 5, 2025 | 255.45 | 260.92 | 254.81 | 257.36 | 257.36 | 1.10% | 761,267 |
| Aug 4, 2025 | 255.54 | 258.64 | 254.37 | 254.55 | 254.55 | -0.85% | 723,537 |
| Aug 1, 2025 | 264.22 | 264.22 | 253.22 | 256.72 | 256.72 | -1.33% | 830,760 |
| Jul 31, 2025 | 265.05 | 267.06 | 258.80 | 260.18 | 260.18 | -3.08% | 1,256,368 |
| Jul 30, 2025 | 284.86 | 285.28 | 266.98 | 268.46 | 268.46 | -7.64% | 2,675,568 |
| Jul 29, 2025 | 283.07 | 291.47 | 282.50 | 290.67 | 290.67 | 2.65% | 657,570 |
| Jul 28, 2025 | 286.05 | 289.89 | 283.09 | 283.16 | 283.16 | -1.36% | 365,064 |
| Jul 25, 2025 | 287.60 | 287.75 | 284.76 | 287.06 | 287.06 | -0.12% | 310,194 |
| Jul 24, 2025 | 291.68 | 291.96 | 287.33 | 287.41 | 287.41 | -1.77% | 328,096 |
| Jul 23, 2025 | 292.81 | 294.09 | 290.55 | 292.58 | 292.58 | 0.18% | 379,001 |
| Jul 22, 2025 | 285.66 | 292.72 | 285.66 | 292.06 | 292.06 | 2.48% | 354,643 |
| Jul 21, 2025 | 288.59 | 290.00 | 284.71 | 285.00 | 285.00 | -0.82% | 327,703 |
| Jul 18, 2025 | 287.45 | 289.29 | 285.91 | 287.37 | 287.37 | 0.12% | 301,097 |