5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
-12.28%
6 MONTH PERFORMANCE
+2.13%
YEAR-TO-DATE PERFORMANCE
-2.42%
1 YEAR PERFORMANCE
-1.42%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $270.65 | $271.57 (0.34%) | $273.86 | $269.79 | 408.48 K | $17.58 B |
| 10/08/2026 | $268.18 | $268.58 (0.15%) | $270.26 | $267.06 | 454.50 K | $17.31 B |
| 10/07/2026 | $270.56 | $268.05 (-0.93%) | $272.39 | $267.95 | 388.70 K | $17.28 B |
| 10/06/2026 | $272.37 | $272.49 (0.04%) | $276.85 | $271.57 | 633.40 K | $17.56 B |
| 10/05/2026 | $267.77 | $271.93 (1.55%) | $272.42 | $265.92 | 437.50 K | $17.53 B |
| 10/02/2026 | $272.48 | $268.65 (-1.41%) | $272.48 | $267.92 | 466.80 K | $17.32 B |
| 10/01/2026 | $268.89 | $269.51 (0.23%) | $270.41 | $266.36 | 586.53 K | $17.37 B |
| 09/30/2026 | $272.51 | $269.39 (-1.14%) | $272.51 | $268.76 | 715.48 K | $17.36 B |
| 09/29/2026 | $271.92 | $273.93 (0.74%) | $274.93 | $270.49 | 453.21 K | $17.66 B |
| 09/28/2026 | $272.42 | $273.01 (0.22%) | $273.45 | $269.57 | 464.03 K | $17.60 B |
| 09/25/2026 | $272.03 | $271.61 (-0.15%) | $272.21 | $269.59 | 565.00 K | $17.51 B |
| 09/24/2026 | $274.02 | $271.65 (-0.86%) | $275.14 | $271.05 | 842.30 K | $17.51 B |
| 09/23/2026 | $274.44 | $273.47 (-0.35%) | $276.75 | $273.14 | 989.05 K | $17.63 B |
| 09/22/2026 | $271.34 | $274.76 (1.26%) | $275.92 | $270.84 | 567.00 K | $17.71 B |
| 09/21/2026 | $270.86 | $271.39 (0.2%) | $271.67 | $268.17 | 464.50 K | $17.49 B |
| 09/18/2026 | $269.84 | $270.05 (0.08%) | $272.11 | $268.03 | 790.48 K | $17.41 B |
| 09/17/2026 | $272.72 | $270.80 (-0.7%) | $273.98 | $270.49 | 605.51 K | $17.45 B |
| 09/16/2026 | $275.83 | $271.34 (-1.63%) | $277.49 | $269.86 | 553.70 K | $17.49 B |
| 09/15/2026 | $274.96 | $276.05 (0.4%) | $276.47 | $272.77 | 531.10 K | $17.79 B |
| 09/14/2026 | $274.72 | $275.73 (0.37%) | $276.02 | $271.78 | 256.43 K | $17.77 B |
| 09/11/2026 | $272.84 | $272.91 (0.03%) | $274.31 | $271.32 | 270.10 K | $17.59 B |
| 09/10/2026 | $276.39 | $271.37 (-1.82%) | $276.39 | $270.45 | 515.73 K | $17.49 B |
| 09/09/2026 | $277.30 | $274.37 (-1.06%) | $277.97 | $272.36 | 373.42 K | $17.68 B |
| 09/08/2026 | $276.54 | $277.41 (0.31%) | $279.43 | $276.54 | 541.73 K | $17.88 B |
| 09/04/2026 | $277.36 | $278.61 (0.45%) | $280.33 | $275.68 | 418.80 K | $17.96 B |
| 09/03/2026 | $278.86 | $278.65 (-0.08%) | $279.55 | $276.41 | 609.42 K | $17.96 B |
| 09/02/2026 | $280.19 | $277.29 (-1.04%) | $280.19 | $275.00 | 835.65 K | $17.87 B |
| 09/01/2026 | $282.31 | $279.00 (-1.17%) | $284.83 | $278.78 | 804.90 K | $17.98 B |
| 08/31/2026 | $282.02 | $282.96 (0.33%) | $283.73 | $280.45 | 626.70 K | $18.24 B |
| 08/28/2026 | $282.41 | $284.03 (0.57%) | $284.94 | $279.92 | 645.80 K | $18.31 B |
| 08/27/2026 | $286.50 | $280.76 (-2%) | $287.49 | $280.70 | 497.50 K | $18.10 B |
| 08/26/2026 | $292.84 | $288.17 (-1.59%) | $292.86 | $287.92 | 811.45 K | $18.57 B |
| 08/25/2026 | $293.71 | $292.00 (-0.58%) | $294.63 | $290.20 | 459.12 K | $18.82 B |
| 08/24/2026 | $290.31 | $293.61 (1.14%) | $294.72 | $289.68 | 360.30 K | $18.92 B |
| 08/21/2026 | $288.19 | $289.00 (0.28%) | $290.00 | $286.58 | 254.82 K | $18.63 B |
| 08/20/2026 | $288.23 | $287.71 (-0.18%) | $291.19 | $287.71 | 297.80 K | $18.54 B |
| 08/19/2026 | $285.73 | $287.36 (0.57%) | $288.25 | $284.56 | 319.04 K | $18.52 B |
| 08/18/2026 | $282.06 | $283.71 (0.58%) | $286.78 | $282.06 | 511.40 K | $18.29 B |
| 08/17/2026 | $286.54 | $283.06 (-1.21%) | $287.24 | $281.67 | 313.31 K | $18.24 B |
| 08/14/2026 | $287.32 | $287.52 (0.07%) | $289.00 | $286.29 | 406.54 K | $18.53 B |
| 08/13/2026 | $282.40 | $287.39 (1.77%) | $288.93 | $282.40 | 297.25 K | $18.52 B |
| 08/12/2026 | $281.42 | $281.27 (-0.05%) | $282.98 | $279.91 | 252.50 K | $18.13 B |
| 08/11/2026 | $282.04 | $282.46 (0.15%) | $283.86 | $281.49 | 318.50 K | $18.21 B |
| 08/10/2026 | $286.21 | $283.21 (-1.05%) | $286.21 | $281.53 | 290.32 K | $18.25 B |
| 08/07/2026 | $284.74 | $288.10 (1.18%) | $288.74 | $281.81 | 241.01 K | $18.57 B |
| 08/06/2026 | $290.00 | $285.12 (-1.68%) | $290.77 | $284.43 | 212.70 K | $18.38 B |
| 08/05/2026 | $290.06 | $288.04 (-0.7%) | $290.06 | $285.43 | 259.51 K | $18.57 B |
| 08/04/2026 | $284.28 | $287.21 (1.03%) | $287.84 | $282.15 | 594.00 K | $18.51 B |
| 08/03/2026 | $286.98 | $285.88 (-0.38%) | $288.52 | $284.24 | 545.90 K | $18.43 B |
| 07/31/2026 | $280.84 | $284.14 (1.18%) | $286.21 | $279.32 | 819.39 K | $18.31 B |
| 07/30/2026 | $289.99 | $281.86 (-2.8%) | $289.99 | $280.43 | 794.03 K | $18.17 B |
| 07/29/2026 | $296.31 | $296.80 (0.17%) | $297.89 | $294.56 | 500.37 K | $19.13 B |
| 07/28/2026 | $293.14 | $294.52 (0.47%) | $296.62 | $289.02 | 688.90 K | $18.98 B |
| 07/27/2026 | $291.87 | $290.68 (-0.41%) | $294.98 | $290.16 | 357.60 K | $18.74 B |
| 07/24/2026 | $294.09 | $293.46 (-0.21%) | $295.03 | $292.19 | 513.12 K | $18.91 B |
| 07/23/2026 | $292.81 | $293.20 (0.13%) | $295.86 | $291.31 | 439.45 K | $18.90 B |
| 07/22/2026 | $295.33 | $293.07 (-0.77%) | $295.33 | $292.18 | 306.01 K | $18.89 B |
| 07/21/2026 | $294.00 | $294.01 (0%) | $294.95 | $290.90 | 383.40 K | $18.95 B |
| 07/20/2026 | $293.33 | $293.83 (0.17%) | $294.71 | $291.35 | 493.20 K | $18.94 B |
| 07/17/2026 | $294.48 | $292.93 (-0.53%) | $300.00 | $291.04 | 421.04 K | $18.88 B |
| 07/16/2026 | $293.40 | $297.42 (1.37%) | $299.13 | $293.40 | 558.54 K | $19.17 B |
| 07/15/2026 | $300.02 | $292.79 (-2.41%) | $300.64 | $292.45 | 447.53 K | $18.87 B |
| 07/14/2026 | $297.90 | $298.13 (0.08%) | $298.68 | $295.89 | 537.00 K | $19.22 B |
| 07/13/2026 | $295.08 | $297.48 (0.81%) | $299.19 | $294.81 | 480.32 K | $19.17 B |
| 07/10/2026 | $292.78 | $293.55 (0.26%) | $294.29 | $291.12 | 464.21 K | $18.92 B |
| 07/09/2026 | $292.08 | $291.12 (-0.33%) | $295.28 | $290.83 | 410.90 K | $18.76 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.
