Skip to main content
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
255.37
-2.20 (-0.85%)
At close: Dec 5, 2025, 4:00 PM EST
256.46
+1.09 (0.43%)
After-hours: Dec 5, 2025, 7:16 PM EST

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025256.79258.78255.00255.37255.37-0.85%295,648
Dec 4, 2025259.98262.10257.16257.57257.57-0.85%383,747
Dec 3, 2025260.33262.87259.57259.78259.78-0.36%451,874
Dec 2, 2025260.54261.71258.24260.73260.730.19%398,648
Dec 1, 2025261.43263.91260.06260.24260.24-1.28%458,842
Nov 28, 2025261.84264.70261.17263.62263.620.57%142,126
Nov 26, 2025259.65263.77259.65262.12262.120.37%263,495
Nov 25, 2025260.16263.59259.75261.16261.160.35%376,251
Nov 24, 2025260.76262.10259.10260.25260.25-0.36%490,750
Nov 21, 2025256.10262.17256.10261.20261.202.14%391,079
Nov 20, 2025257.12258.61254.98255.73255.730.43%457,375
Nov 19, 2025254.41255.94251.45254.63254.630.41%251,995
Nov 18, 2025253.05255.05251.14253.58253.580.51%310,961
Nov 17, 2025255.74255.82251.66252.29252.29-0.90%385,944
Nov 14, 2025253.85256.97252.33254.59254.590.39%398,240
Nov 13, 2025252.45255.91252.02253.61253.61-0.53%524,411
Nov 12, 2025260.10262.12253.94254.97254.97-2.58%911,798
Nov 11, 2025261.09263.13259.41261.71261.710.60%328,623
Nov 10, 2025259.21261.51256.01260.15260.15-0.10%451,188
Nov 7, 2025256.97260.42256.15260.42260.421.62%644,701
Nov 6, 2025259.98260.58256.14256.26256.26-1.57%431,268
Nov 5, 2025257.00261.51255.94260.36260.361.48%552,845
Nov 4, 2025253.84256.85252.05256.56256.560.88%563,784
Nov 3, 2025248.28254.65247.40254.32254.321.01%620,016
Oct 31, 2025249.51257.17248.17251.77251.770.78%861,218
Oct 30, 2025250.16255.40243.25249.82249.821.07%1,097,303
Oct 29, 2025253.87254.74246.62247.18247.18-3.50%859,186
Oct 28, 2025261.02262.86255.75256.15256.15-2.35%510,127
Oct 27, 2025264.62264.62261.66262.32262.32-0.88%434,114
Oct 24, 2025264.39265.88263.76264.66264.660.34%306,320
Oct 23, 2025265.61266.58260.61263.76263.76-0.17%388,835
Oct 22, 2025262.46265.00261.01264.22264.220.86%703,298
Oct 21, 2025261.29263.88260.68261.98261.980.45%472,150
Oct 20, 2025260.41261.81258.80260.80260.800.45%377,080
Oct 17, 2025258.08260.12256.20259.62259.620.78%522,637
Oct 16, 2025257.56258.69254.42257.60257.600.17%610,622
Oct 15, 2025259.69263.06255.43257.15257.15-0.86%739,134
Oct 14, 2025257.33259.46255.72259.37259.370.69%525,204
Oct 13, 2025255.86258.82255.86257.58257.580.67%363,228
Oct 10, 2025259.22260.09254.56255.86255.86-1.23%507,278
Oct 9, 2025263.18263.41258.32259.05259.05-1.17%304,500
Oct 8, 2025260.97263.34260.40262.11262.110.01%241,876
Oct 7, 2025261.50264.67260.25262.08262.080.28%243,324
Oct 6, 2025264.47264.67260.42261.34261.34-1.18%357,421
Oct 3, 2025264.66267.33264.25264.47264.470.22%311,276
Oct 2, 2025265.86267.66263.35263.88263.88-1.02%403,876
Oct 1, 2025268.66270.49265.37266.59266.59-0.40%381,172
Sep 30, 2025262.49268.22262.33267.66267.660.54%358,856
Sep 29, 2025264.82268.53264.80266.22263.65-0.59%446,025
Sep 26, 2025264.54268.04263.67267.80265.211.57%321,332