5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
+2.57%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
+0.69%
YEAR-TO-DATE PERFORMANCE
-2.42%
1 YEAR PERFORMANCE
-9.06%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $267.26 | $271.94 (1.75%) | $271.96 | $265.68 | 419.66 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 | $16.26 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 | $16.67 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 | $15.99 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 | $16.01 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 |
| 03/27/2026 | $244.30 | $239.61 (-1.92%) | $244.30 | $238.46 | 483.80 K | $15.44 B |
| 03/26/2026 | $241.42 | $243.71 (0.95%) | $245.20 | $241.42 | 537.72 K | $15.71 B |
| 03/25/2026 | $244.95 | $242.14 (-1.15%) | $245.60 | $241.53 | 605.90 K | $15.61 B |
| 03/24/2026 | $240.98 | $243.50 (1.05%) | $245.46 | $239.96 | 302.10 K | $15.70 B |
| 03/23/2026 | $244.51 | $242.58 (-0.79%) | $247.68 | $242.28 | 806.71 K | $15.64 B |
| 03/20/2026 | $246.47 | $240.19 (-2.55%) | $247.39 | $239.99 | 878.82 K | $15.48 B |
| 03/19/2026 | $246.18 | $246.28 (0.04%) | $248.29 | $245.42 | 507.30 K | $15.87 B |
| 03/18/2026 | $249.29 | $246.70 (-1.04%) | $250.27 | $246.29 | 448.40 K | $15.90 B |
| 03/17/2026 | $251.12 | $251.06 (-0.02%) | $252.36 | $249.42 | 341.14 K | $16.18 B |
| 03/16/2026 | $252.64 | $249.10 (-1.4%) | $254.37 | $248.11 | 454.61 K | $16.06 B |
| 03/13/2026 | $255.01 | $249.95 (-1.98%) | $255.24 | $249.12 | 516.11 K | $16.11 B |
| 03/12/2026 | $248.94 | $251.38 (0.98%) | $254.16 | $248.51 | 485.81 K | $16.20 B |
| 03/11/2026 | $251.69 | $250.22 (-0.58%) | $253.14 | $247.77 | 604.75 K | $16.13 B |
| 03/10/2026 | $253.87 | $254.29 (0.17%) | $257.20 | $251.15 | 554.04 K | $16.39 B |
| 03/09/2026 | $252.99 | $255.34 (0.93%) | $256.65 | $249.01 | 650.34 K | $16.46 B |
| 03/06/2026 | $255.95 | $255.13 (-0.32%) | $256.25 | $250.51 | 324.50 K | $16.45 B |
| 03/05/2026 | $253.85 | $258.24 (1.73%) | $258.48 | $253.42 | 404.35 K | $16.65 B |
| 03/04/2026 | $253.52 | $256.07 (1.01%) | $256.54 | $252.55 | 360.40 K | $16.51 B |
| 03/03/2026 | $251.79 | $255.50 (1.47%) | $256.56 | $248.86 | 349.82 K | $16.47 B |
| 03/02/2026 | $252.03 | $256.03 (1.59%) | $257.24 | $252.03 | 488.26 K | $16.50 B |
| 02/27/2026 | $259.83 | $255.11 (-1.82%) | $260.59 | $253.36 | 900.80 K | $16.44 B |
| 02/26/2026 | $260.66 | $262.74 (0.8%) | $263.94 | $260.00 | 421.80 K | $16.94 B |
| 02/25/2026 | $257.93 | $259.93 (0.78%) | $260.34 | $256.27 | 518.22 K | $16.75 B |
| 02/24/2026 | $255.14 | $258.40 (1.28%) | $258.90 | $253.36 | 344.30 K | $16.66 B |
| 02/23/2026 | $254.95 | $255.33 (0.15%) | $258.90 | $253.60 | 559.91 K | $16.46 B |
| 02/20/2026 | $255.90 | $254.52 (-0.54%) | $256.54 | $253.43 | 528.60 K | $16.41 B |
| 02/19/2026 | $254.68 | $254.43 (-0.1%) | $257.00 | $252.36 | 254.31 K | $16.40 B |
| 02/18/2026 | $253.30 | $256.18 (1.14%) | $256.66 | $251.76 | 383.32 K | $16.51 B |
| 02/17/2026 | $252.70 | $253.35 (0.26%) | $254.17 | $249.99 | 432.00 K | $16.33 B |
| 02/13/2026 | $252.14 | $251.16 (-0.39%) | $254.36 | $250.01 | 510.00 K | $16.19 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.
