5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
-7.63%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
-2.59%
YEAR-TO-DATE PERFORMANCE
-2.42%
1 YEAR PERFORMANCE
-10.53%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $288.54 | $295.34 (2.36%) | $295.85 | $288.30 | 629.92 K | $19.04 B |
| 06/25/2026 | $281.99 | $285.57 (1.27%) | $286.29 | $281.99 | 329.70 K | $18.41 B |
| 06/24/2026 | $275.01 | $281.65 (2.41%) | $282.61 | $275.00 | 403.39 K | $18.15 B |
| 06/23/2026 | $278.12 | $279.30 (0.42%) | $279.90 | $276.39 | 353.52 K | $18.00 B |
| 06/22/2026 | $273.52 | $276.28 (1.01%) | $277.42 | $271.66 | 638.90 K | $17.81 B |
| 06/18/2026 | $276.60 | $273.71 (-1.04%) | $277.67 | $273.53 | 1.04 M | $17.64 B |
| 06/17/2026 | $280.23 | $274.40 (-2.08%) | $281.44 | $273.19 | 445.70 K | $17.69 B |
| 06/16/2026 | $282.19 | $280.56 (-0.58%) | $284.08 | $279.27 | 314.70 K | $18.08 B |
| 06/15/2026 | $281.83 | $281.39 (-0.16%) | $285.19 | $280.33 | 414.71 K | $18.14 B |
| 06/12/2026 | $281.27 | $283.75 (0.88%) | $284.07 | $280.73 | 377.20 K | $18.29 B |
| 06/11/2026 | $284.28 | $280.59 (-1.3%) | $286.70 | $280.10 | 459.00 K | $18.09 B |
| 06/10/2026 | $286.29 | $284.64 (-0.58%) | $287.64 | $284.21 | 443.42 K | $18.35 B |
| 06/09/2026 | $282.54 | $284.78 (0.79%) | $285.63 | $280.60 | 446.84 K | $18.36 B |
| 06/08/2026 | $287.89 | $282.00 (-2.05%) | $287.89 | $280.99 | 580.72 K | $18.18 B |
| 06/05/2026 | $283.67 | $285.43 (0.62%) | $288.31 | $283.67 | 437.12 K | $18.40 B |
| 06/04/2026 | $281.18 | $284.61 (1.22%) | $284.64 | $279.24 | 633.14 K | $18.34 B |
| 06/03/2026 | $276.30 | $277.79 (0.54%) | $280.25 | $276.30 | 345.24 K | $17.90 B |
| 06/02/2026 | $280.10 | $277.57 (-0.9%) | $280.10 | $275.79 | 375.58 K | $17.89 B |
| 06/01/2026 | $274.29 | $276.93 (0.96%) | $280.74 | $273.60 | 740.01 K | $17.85 B |
| 05/29/2026 | $275.89 | $272.64 (-1.18%) | $278.12 | $271.76 | 739.90 K | $17.57 B |
| 05/28/2026 | $276.67 | $276.44 (-0.08%) | $276.85 | $274.29 | 356.30 K | $17.82 B |
| 05/27/2026 | $277.54 | $276.83 (-0.26%) | $279.50 | $276.79 | 487.03 K | $17.84 B |
| 05/26/2026 | $274.55 | $277.25 (0.98%) | $278.53 | $274.55 | 410.65 K | $17.87 B |
| 05/22/2026 | $274.92 | $276.70 (0.65%) | $277.93 | $273.45 | 368.00 K | $17.83 B |
| 05/21/2026 | $274.43 | $273.80 (-0.23%) | $275.85 | $268.04 | 566.20 K | $17.65 B |
| 05/20/2026 | $272.10 | $275.03 (1.08%) | $275.55 | $271.48 | 472.53 K | $17.73 B |
| 05/19/2026 | $270.27 | $272.63 (0.87%) | $272.98 | $268.80 | 496.40 K | $17.57 B |
| 05/18/2026 | $268.31 | $272.24 (1.46%) | $273.92 | $268.31 | 532.20 K | $17.55 B |
| 05/15/2026 | $268.22 | $267.06 (-0.43%) | $270.78 | $265.22 | 835.80 K | $17.21 B |
| 05/14/2026 | $273.00 | $268.53 (-1.64%) | $273.00 | $268.15 | 634.10 K | $17.31 B |
| 05/13/2026 | $267.26 | $271.94 (1.75%) | $271.96 | $265.68 | 427.20 K | $17.53 B |
| 05/12/2026 | $270.18 | $268.64 (-0.57%) | $270.18 | $265.63 | 329.10 K | $17.32 B |
| 05/11/2026 | $265.62 | $268.77 (1.19%) | $269.22 | $264.98 | 411.50 K | $17.32 B |
| 05/08/2026 | $267.25 | $263.55 (-1.38%) | $267.39 | $263.49 | 381.50 K | $16.99 B |
| 05/07/2026 | $267.09 | $267.37 (0.1%) | $268.83 | $264.48 | 408.31 K | $17.23 B |
| 05/06/2026 | $267.68 | $267.26 (-0.16%) | $269.62 | $266.70 | 322.75 K | $17.23 B |
| 05/05/2026 | $265.09 | $266.69 (0.6%) | $268.53 | $264.17 | 251.72 K | $17.19 B |
| 05/04/2026 | $266.46 | $264.67 (-0.67%) | $267.87 | $262.01 | 354.93 K | $17.06 B |
| 05/01/2026 | $263.32 | $263.35 (0.01%) | $265.25 | $258.49 | 408.85 K | $16.97 B |
| 04/30/2026 | $265.78 | $263.21 (-0.97%) | $267.96 | $260.12 | 733.90 K | $16.97 B |
| 04/29/2026 | $269.33 | $264.92 (-1.64%) | $270.35 | $259.37 | 1.02 M | $17.08 B |
| 04/28/2026 | $260.29 | $267.88 (2.92%) | $269.37 | $259.05 | 718.86 K | $17.27 B |
| 04/27/2026 | $255.49 | $256.83 (0.52%) | $258.95 | $255.40 | 570.20 K | $16.55 B |
| 04/24/2026 | $255.20 | $255.37 (0.07%) | $256.22 | $253.20 | 378.90 K | $16.46 B |
| 04/23/2026 | $253.03 | $255.06 (0.8%) | $256.23 | $252.78 | 356.51 K | $16.44 B |
| 04/22/2026 | $254.08 | $252.19 (-0.74%) | $254.86 | $250.60 | 306.40 K | $16.25 B |
| 04/21/2026 | $257.98 | $253.16 (-1.87%) | $258.98 | $253.15 | 303.90 K | $16.32 B |
| 04/20/2026 | $252.98 | $258.54 (2.2%) | $258.81 | $252.98 | 301.01 K | $16.66 B |
| 04/17/2026 | $248.76 | $254.97 (2.5%) | $255.51 | $248.56 | 462.50 K | $16.43 B |
| 04/16/2026 | $250.00 | $248.00 (-0.8%) | $252.98 | $246.90 | 424.70 K | $15.98 B |
| 04/15/2026 | $251.30 | $251.71 (0.16%) | $252.34 | $249.17 | 375.99 K | $16.22 B |
| 04/14/2026 | $250.38 | $251.42 (0.42%) | $251.72 | $248.16 | 494.60 K | $16.21 B |
| 04/13/2026 | $249.31 | $248.95 (-0.14%) | $250.03 | $246.36 | 388.60 K | $16.05 B |
| 04/10/2026 | $249.91 | $250.07 (0.06%) | $253.93 | $249.29 | 437.14 K | $16.12 B |
| 04/09/2026 | $250.44 | $250.03 (-0.16%) | $252.13 | $249.40 | 394.90 K | $16.12 B |
| 04/08/2026 | $252.00 | $251.90 (-0.04%) | $254.14 | $250.05 | 566.14 K | $16.24 B |
| 04/07/2026 | $247.45 | $248.30 (0.34%) | $250.25 | $247.39 | 290.19 K | $16.00 B |
| 04/06/2026 | $246.23 | $247.71 (0.6%) | $249.02 | $245.74 | 266.03 K | $15.97 B |
| 04/02/2026 | $241.83 | $247.34 (2.28%) | $248.39 | $240.88 | 483.30 K | $15.94 B |
| 04/01/2026 | $241.22 | $243.08 (0.77%) | $244.48 | $240.54 | 407.11 K | $15.67 B |
| 03/31/2026 | $243.73 | $242.00 (-0.71%) | $244.42 | $239.74 | 665.26 K | $15.60 B |
| 03/30/2026 | $241.95 | $242.61 (0.27%) | $244.75 | $240.73 | 466.16 K | $15.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
