5 DAY PERFORMANCE
-11.14%
1 MONTH PERFORMANCE
-12.98%
3 MONTH PERFORMANCE
-7.71%
6 MONTH PERFORMANCE
-1.18%
YEAR-TO-DATE PERFORMANCE
-2.42%
1 YEAR PERFORMANCE
-4.27%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $295.47 | $291.58 (-1.32%) | $297.17 | $291.52 | 489.02 K | $18.79 B |
| 07/07/2026 | $300.00 | $298.32 (-0.56%) | $303.35 | $295.87 | 837.25 K | $19.23 B |
| 07/06/2026 | $300.00 | $298.00 (-0.67%) | $300.00 | $294.87 | 424.90 K | $19.21 B |
| 07/02/2026 | $293.05 | $298.33 (1.8%) | $298.36 | $293.05 | 381.41 K | $19.23 B |
| 07/01/2026 | $293.27 | $295.18 (0.65%) | $299.29 | $292.83 | 360.02 K | $19.03 B |
| 06/30/2026 | $290.43 | $291.59 (0.4%) | $293.86 | $288.65 | 413.03 K | $18.79 B |
| 06/29/2026 | $294.37 | $295.93 (0.53%) | $296.07 | $292.83 | 523.11 K | $19.07 B |
| 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 |
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.
