NYSE : ESS
Essex Property Trust, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 265.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Essex Property Trust, Inc. (ESS) closed at 264.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 264.67 | 267.31 | 262.69 | 264.18 | 907,755 | -0.39% |
| 2026-10-29 | 264 | 266.7 | 259.92 | 265.22 | 922,738 | +1.45% |
| 2026-10-28 | 263.4 | 266.735 | 258.99 | 261.42 | 1,276,876 | -4.89% |
| 2026-10-27 | 275.17 | 277.33 | 272.49 | 274.85 | 812,929 | -0.16% |
| 2026-10-26 | 278.29 | 281.138 | 275.19 | 275.3 | 568,954 | -1.10% |
| 2026-10-23 | 283.79 | 286.47 | 277.1 | 278.35 | 578,858 | -1.45% |
| 2026-10-22 | 273.6 | 282.87 | 273.6 | 282.45 | 431,947 | +3.04% |
| 2026-10-21 | 273.45 | 275.29 | 271.845 | 274.11 | 384,973 | +0.75% |
| 2026-10-20 | 267.42 | 272.985 | 267.42 | 272.08 | 315,469 | +2.04% |
| 2026-10-19 | 267.86 | 269.045 | 266.65 | 266.65 | 476,853 | -1.03% |
| 2026-10-16 | 270.37 | 272.3 | 267.981 | 269.43 | 428,677 | -0.09% |
| 2026-10-15 | 273.21 | 274.295 | 269.25 | 269.66 | 426,869 | +0.11% |
| 2026-10-14 | 270.49 | 272.61 | 268.53 | 269.37 | 355,708 | -0.92% |
| 2026-10-13 | 272.935 | 273.19 | 268.067 | 271.88 | 425,006 | +0.55% |
| 2026-10-12 | 273.52 | 273.52 | 269.3 | 270.39 | 319,094 | -0.43% |
| 2026-10-09 | 270.65 | 273.86 | 269.785 | 271.57 | 408,474 | +1.11% |
| 2026-10-08 | 268.18 | 270.26 | 267.055 | 268.58 | 453,689 | +0.20% |
| 2026-10-07 | 270.56 | 272.39 | 267.95 | 268.05 | 346,107 | -1.63% |
| 2026-10-06 | 272.37 | 276.85 | 271.568 | 272.49 | 632,789 | +0.21% |
| 2026-10-05 | 267.77 | 272.42 | 265.915 | 271.93 | 432,014 | +1.22% |
| 2026-10-02 | 272.48 | 272.48 | 267.915 | 268.65 | 461,134 | -0.32% |
| 2026-10-01 | 268.89 | 270.41 | 266.355 | 269.51 | 584,328 | +0.04% |
| 2026-09-30 | 272.51 | 272.51 | 268.755 | 269.39 | 672,344 | -0.72% |
| 2026-09-29 | 271.92 | 274.925 | 270.49 | 273.93 | 451,987 | +0.34% |
| 2026-09-28 | 272.42 | 273.445 | 269.57 | 273.01 | 464,033 | +0.52% |
| 2026-09-25 | 272.03 | 272.21 | 269.59 | 271.61 | 564,998 | -0.01% |
| 2026-09-24 | 274.02 | 275.14 | 271.05 | 271.65 | 842,273 | -0.67% |
| 2026-09-23 | 274.44 | 276.745 | 273.14 | 273.47 | 989,054 | -0.47% |
| 2026-09-22 | 271.34 | 275.915 | 270.84 | 274.76 | 567,000 | +1.24% |
| 2026-09-21 | 270.86 | 271.67 | 268.166 | 271.39 | 464,496 | +0.50% |
| 2026-09-18 | 269.84 | 272.11 | 268.03 | 270.05 | 790,479 | -0.28% |
| 2026-09-17 | 272.72 | 273.975 | 270.49 | 270.8 | 605,510 | -0.20% |
| 2026-09-16 | 275.83 | 277.49 | 269.86 | 271.34 | 553,692 | -1.71% |
| 2026-09-15 | 274.96 | 276.47 | 272.775 | 276.05 | 531,084 | +0.12% |
| 2026-09-14 | 274.72 | 276.02 | 271.78 | 275.73 | 256,428 | +1.03% |
| 2026-09-11 | 272.84 | 274.31 | 271.32 | 272.91 | 270,071 | +0.57% |
| 2026-09-10 | 276.39 | 276.39 | 270.45 | 271.37 | 515,727 | -1.09% |
| 2026-09-09 | 277.3 | 277.97 | 272.36 | 274.37 | 373,417 | -1.10% |
| 2026-09-08 | 276.54 | 279.425 | 276.54 | 277.41 | 541,734 | -0.43% |
| 2026-09-04 | 277.36 | 280.325 | 275.68 | 278.61 | 418,804 | -0.01% |
| 2026-09-03 | 278.86 | 279.55 | 276.41 | 278.65 | 609,418 | +0.49% |
| 2026-09-02 | 280.19 | 280.19 | 275 | 277.29 | 835,646 | -0.61% |
| 2026-09-01 | 282.31 | 284.835 | 278.78 | 279 | 804,896 | -1.40% |
| 2026-08-31 | 282.02 | 283.73 | 280.45 | 282.96 | 626,651 | -0.38% |
| 2026-08-28 | 282.41 | 284.94 | 279.917 | 284.03 | 645,793 | +1.16% |
| 2026-08-27 | 286.5 | 287.49 | 280.7 | 280.76 | 497,499 | -2.57% |
| 2026-08-26 | 292.84 | 292.855 | 287.92 | 288.17 | 811,447 | -1.31% |
| 2026-08-25 | 293.71 | 294.63 | 290.2 | 292 | 459,120 | -0.55% |
| 2026-08-24 | 290.31 | 294.72 | 289.675 | 293.61 | 360,258 | +1.60% |
| 2026-08-21 | 288.19 | 290 | 286.58 | 289 | 254,823 | +0.45% |
| 2026-08-20 | 288.23 | 291.19 | 287.71 | 287.71 | 297,772 | +0.12% |
| 2026-08-19 | 285.73 | 288.253 | 284.555 | 287.36 | 319,044 | +1.29% |
| 2026-08-18 | 282.06 | 286.78 | 282.06 | 283.71 | 511,395 | +0.23% |
| 2026-08-17 | 286.54 | 287.24 | 281.67 | 283.06 | 313,308 | -1.55% |
| 2026-08-14 | 287.32 | 289 | 286.285 | 287.52 | 406,537 | +0.05% |
| 2026-08-13 | 282.4 | 288.928 | 282.4 | 287.39 | 297,250 | +2.18% |
| 2026-08-12 | 281.42 | 282.975 | 279.91 | 281.27 | 252,485 | -0.42% |
| 2026-08-11 | 282.04 | 283.86 | 281.485 | 282.46 | 318,492 | -0.26% |
| 2026-08-10 | 286.21 | 286.21 | 281.53 | 283.21 | 290,323 | -1.70% |
| 2026-08-07 | 284.74 | 288.74 | 281.81 | 288.1 | 241,007 | +1.05% |
| 2026-08-06 | 290 | 290.77 | 284.43 | 285.12 | 212,688 | -1.01% |
| 2026-08-05 | 290.06 | 290.06 | 285.43 | 288.04 | 259,514 | +0.29% |
| 2026-08-04 | 284.28 | 287.84 | 282.15 | 287.21 | 593,984 | +0.47% |
| 2026-08-03 | 286.98 | 288.515 | 284.24 | 285.88 | 545,852 | +0.61% |
| 2026-07-31 | 280.84 | 286.205 | 279.32 | 284.14 | 819,385 | +0.81% |
| 2026-07-30 | 289.99 | 289.99 | 280.43 | 281.86 | 794,028 | -5.03% |
| 2026-07-29 | 296.31 | 297.885 | 294.56 | 296.8 | 500,366 | +0.77% |
| 2026-07-28 | 293.14 | 296.62 | 289.015 | 294.52 | 688,874 | +1.32% |
| 2026-07-27 | 291.87 | 294.975 | 290.16 | 290.68 | 357,559 | -0.95% |
| 2026-07-24 | 294.09 | 295.03 | 292.19 | 293.46 | 513,123 | +0.09% |
| 2026-07-23 | 292.81 | 295.855 | 291.31 | 293.2 | 439,446 | +0.04% |
| 2026-07-22 | 295.33 | 295.33 | 292.18 | 293.07 | 306,010 | -0.32% |
| 2026-07-21 | 294 | 294.95 | 290.9 | 294.01 | 383,376 | +0.06% |
| 2026-07-20 | 293.33 | 294.71 | 291.345 | 293.83 | 493,199 | +0.31% |
| 2026-07-17 | 294.48 | 300 | 291.04 | 292.93 | 421,044 | -1.51% |
| 2026-07-16 | 293.4 | 299.13 | 293.4 | 297.42 | 558,543 | +1.58% |
| 2026-07-15 | 300.02 | 300.64 | 292.45 | 292.79 | 447,531 | -1.79% |
| 2026-07-14 | 297.9 | 298.68 | 295.885 | 298.13 | 536,974 | +0.22% |
| 2026-07-13 | 295.08 | 299.19 | 294.805 | 297.48 | 480,315 | +1.34% |
| 2026-07-10 | 292.78 | 294.29 | 291.115 | 293.55 | 464,208 | +0.83% |
| 2026-07-09 | 292.08 | 295.28 | 290.83 | 291.12 | 410,870 | -0.16% |
| 2026-07-08 | 295.47 | 297.17 | 291.518 | 291.58 | 489,021 | -2.26% |
| 2026-07-07 | 300 | 303.345 | 295.87 | 298.32 | 837,247 | +0.11% |
| 2026-07-06 | 300 | 300 | 294.87 | 298 | 424,882 | -0.11% |
| 2026-07-02 | 293.05 | 298.36 | 293.05 | 298.33 | 381,406 | +1.07% |
| 2026-07-01 | 293.27 | 299.29 | 292.83 | 295.18 | 360,020 | +1.23% |
| 2026-06-30 | 290.43 | 293.86 | 288.65 | 291.59 | 413,034 | -0.60% |
| 2026-06-29 | 294.37 | 296.07 | 292.83 | 295.93 | 523,105 | +0.20% |
| 2026-06-26 | 288.54 | 295.85 | 288.3 | 295.34 | 629,924 | +3.42% |
| 2026-06-25 | 281.99 | 286.29 | 281.99 | 285.57 | 329,702 | +1.39% |
| 2026-06-24 | 275.01 | 282.61 | 275 | 281.65 | 403,391 | +0.84% |
| 2026-06-23 | 278.12 | 279.9 | 276.39 | 279.3 | 353,524 | +1.09% |
| 2026-06-22 | 273.52 | 277.42 | 271.66 | 276.28 | 638,859 | +0.94% |
| 2026-06-18 | 276.6 | 277.673 | 273.53 | 273.71 | 1,040,851 | -0.25% |
| 2026-06-17 | 280.23 | 281.435 | 273.19 | 274.4 | 445,656 | -2.20% |
| 2026-06-16 | 282.19 | 284.08 | 279.273 | 280.56 | 314,671 | -0.29% |
| 2026-06-15 | 281.83 | 285.19 | 280.325 | 281.39 | 414,708 | -0.83% |
| 2026-06-12 | 281.27 | 284.07 | 280.73 | 283.75 | 377,191 | +1.13% |
| 2026-06-11 | 284.28 | 286.7 | 280.1 | 280.59 | 458,970 | -1.42% |
| 2026-06-10 | 286.29 | 287.64 | 284.21 | 284.64 | 443,423 | -0.05% |
| 2026-06-09 | 282.54 | 285.63 | 280.6 | 284.78 | 446,841 | +0.99% |
| 2026-06-08 | 287.89 | 287.89 | 280.99 | 282 | 580,723 | -1.20% |
| 2026-06-05 | 283.67 | 288.31 | 283.67 | 285.43 | 437,115 | +0.29% |
| 2026-06-04 | 281.18 | 284.64 | 279.235 | 284.61 | 633,138 | +2.46% |
| 2026-06-03 | 276.3 | 280.25 | 276.3 | 277.79 | 345,236 | +0.08% |
| 2026-06-02 | 280.1 | 280.1 | 275.79 | 277.57 | 375,583 | +0.23% |
| 2026-06-01 | 274.29 | 280.735 | 273.6 | 276.93 | 740,010 | +1.57% |
| 2026-05-29 | 275.89 | 278.12 | 271.76 | 272.64 | 739,862 | -1.37% |
| 2026-05-28 | 276.67 | 276.845 | 274.29 | 276.44 | 356,254 | -0.14% |
| 2026-05-27 | 277.54 | 279.5 | 276.79 | 276.83 | 487,034 | -0.15% |
| 2026-05-26 | 274.55 | 278.53 | 274.55 | 277.25 | 410,646 | +0.20% |
| 2026-05-22 | 274.92 | 277.93 | 273.45 | 276.7 | 367,987 | +1.06% |
| 2026-05-21 | 274.43 | 275.85 | 268.04 | 273.8 | 566,171 | -0.45% |
| 2026-05-20 | 272.1 | 275.55 | 271.48 | 275.03 | 472,531 | +0.88% |
| 2026-05-19 | 270.27 | 272.98 | 268.8 | 272.63 | 496,350 | +0.14% |
| 2026-05-18 | 268.31 | 273.92 | 268.31 | 272.24 | 532,189 | +1.94% |
| 2026-05-15 | 268.22 | 270.78 | 265.22 | 267.06 | 835,760 | -0.55% |
| 2026-05-14 | 273 | 273 | 268.155 | 268.53 | 634,068 | -1.25% |
| 2026-05-13 | 267.26 | 271.96 | 265.68 | 271.94 | 427,164 | +1.23% |
| 2026-05-12 | 270.18 | 270.18 | 265.633 | 268.64 | 329,053 | -0.05% |