5 DAY PERFORMANCE
-9.59%
1 MONTH PERFORMANCE
-6.07%
3 MONTH PERFORMANCE
-9.76%
6 MONTH PERFORMANCE
-12.07%
YEAR-TO-DATE PERFORMANCE
-4.43%
1 YEAR PERFORMANCE
+13.36%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $294.64 | $292.88 (-0.6%) | $295.72 | $291.03 | 270,874 | $18.74 B |
| 03/11/2025 | $300.80 | $295.54 (-1.75%) | $300.80 | $291.70 | 487,400 | $18.98 B |
| 03/10/2025 | $300.87 | $299.12 (-0.58%) | $304.57 | $298.26 | 483,409 | $19.21 B |
| 03/07/2025 | $302.24 | $301.74 (-0.17%) | $306.75 | $299.52 | 554,600 | $19.38 B |
| 03/06/2025 | $305.34 | $301.44 (-1.28%) | $305.34 | $298.10 | 398,100 | $19.36 B |
| 03/05/2025 | $303.95 | $308.22 (1.4%) | $308.66 | $303.00 | 275,846 | $19.80 B |
| 03/04/2025 | $314.09 | $307.59 (-2.07%) | $316.29 | $307.22 | 392,729 | $19.76 B |
| 03/03/2025 | $311.64 | $313.85 (0.71%) | $315.70 | $311.17 | 468,302 | $20.16 B |
| 02/28/2025 | $306.79 | $311.57 (1.56%) | $312.10 | $306.39 | 884,944 | $20.01 B |
| 02/27/2025 | $300.96 | $303.91 (0.98%) | $305.78 | $300.96 | 297,602 | $19.52 B |
| 02/26/2025 | $301.30 | $301.55 (0.08%) | $305.00 | $300.52 | 308,500 | $19.37 B |
| 02/25/2025 | $299.56 | $301.24 (0.56%) | $303.03 | $299.56 | 357,200 | $19.35 B |
| 02/24/2025 | $295.53 | $298.47 (0.99%) | $301.46 | $292.20 | 591,900 | $19.17 B |
| 02/21/2025 | $295.23 | $294.74 (-0.17%) | $296.39 | $291.66 | 456,300 | $18.93 B |
| 02/20/2025 | $290.63 | $294.41 (1.3%) | $295.28 | $289.92 | 492,900 | $18.91 B |
| 02/19/2025 | $288.04 | $291.20 (1.1%) | $292.90 | $288.04 | 594,142 | $18.70 B |
| 02/18/2025 | $288.08 | $290.78 (0.94%) | $292.02 | $287.37 | 595,030 | $18.68 B |
| 02/14/2025 | $291.86 | $288.37 (-1.2%) | $293.79 | $287.68 | 441,900 | $18.52 B |
| 02/13/2025 | $291.21 | $291.62 (0.14%) | $292.43 | $289.67 | 422,323 | $18.73 B |
| 02/12/2025 | $285.85 | $290.42 (1.6%) | $294.05 | $285.85 | 356,728 | $18.65 B |
| 02/11/2025 | $287.93 | $291.59 (1.27%) | $291.62 | $287.71 | 460,800 | $18.73 B |
| 02/10/2025 | $292.08 | $291.21 (-0.3%) | $292.70 | $286.82 | 422,800 | $18.70 B |
| 02/07/2025 | $298.05 | $292.14 (-1.98%) | $299.66 | $291.55 | 444,500 | $18.76 B |
| 02/06/2025 | $296.68 | $298.07 (0.47%) | $300.34 | $295.50 | 683,900 | $19.14 B |
| 02/05/2025 | $283.00 | $295.79 (4.52%) | $297.26 | $282.87 | 790,919 | $19.00 B |
| 02/04/2025 | $284.02 | $287.14 (1.1%) | $287.96 | $281.11 | 530,900 | $18.44 B |
| 02/03/2025 | $281.12 | $284.39 (1.16%) | $287.39 | $280.33 | 407,000 | $18.27 B |
| 01/31/2025 | $280.80 | $284.57 (1.34%) | $284.69 | $278.27 | 534,526 | $18.28 B |
| 01/30/2025 | $279.75 | $281.16 (0.5%) | $283.41 | $278.84 | 290,348 | $18.06 B |
| 01/29/2025 | $281.27 | $276.62 (-1.65%) | $282.65 | $275.76 | 282,949 | $17.77 B |
| 01/28/2025 | $282.36 | $281.20 (-0.41%) | $286.31 | $280.29 | 271,051 | $18.06 B |
| 01/27/2025 | $279.00 | $283.09 (1.47%) | $286.72 | $278.27 | 431,800 | $18.18 B |
| 01/24/2025 | $276.33 | $277.93 (0.58%) | $278.44 | $274.45 | 411,100 | $17.85 B |
| 01/23/2025 | $279.66 | $277.63 (-0.73%) | $280.23 | $274.45 | 461,100 | $17.83 B |
| 01/22/2025 | $282.03 | $279.90 (-0.76%) | $282.99 | $278.61 | 426,719 | $17.98 B |
| 01/21/2025 | $284.33 | $285.24 (0.32%) | $287.14 | $282.44 | 363,545 | $18.32 B |
| 01/17/2025 | $284.60 | $283.41 (-0.42%) | $285.21 | $282.62 | 364,616 | $18.20 B |
| 01/16/2025 | $284.05 | $283.75 (-0.11%) | $284.28 | $280.08 | 338,853 | $18.22 B |
| 01/15/2025 | $289.75 | $282.85 (-2.38%) | $291.48 | $281.64 | 499,700 | $18.17 B |
| 01/14/2025 | $283.08 | $284.46 (0.49%) | $288.40 | $282.80 | 505,838 | $18.27 B |
| 01/13/2025 | $274.57 | $282.95 (3.05%) | $284.22 | $274.00 | 781,214 | $18.17 B |
| 01/10/2025 | $270.15 | $271.90 (0.65%) | $277.42 | $269.51 | 1.11 M | $17.46 B |
| 01/08/2025 | $270.39 | $272.64 (0.83%) | $273.10 | $267.96 | 541,321 | $17.51 B |
| 01/07/2025 | $274.72 | $270.06 (-1.7%) | $275.75 | $269.56 | 606,744 | $17.35 B |
| 01/06/2025 | $281.86 | $272.79 (-3.22%) | $284.41 | $272.14 | 371,728 | $17.52 B |
| 01/03/2025 | $279.91 | $284.25 (1.55%) | $284.68 | $279.45 | 331,220 | $18.26 B |
| 01/02/2025 | $282.40 | $279.52 (-1.02%) | $284.62 | $279.08 | 282,743 | $17.95 B |
| 12/31/2024 | $284.31 | $285.44 (0.4%) | $285.71 | $282.25 | 340,000 | $18.33 B |
| 12/30/2024 | $282.32 | $282.80 (0.17%) | $283.62 | $278.74 | 249,517 | $18.16 B |
| 12/27/2024 | $285.90 | $284.43 (-0.51%) | $288.55 | $283.43 | 298,700 | $18.27 B |
| 12/26/2024 | $286.18 | $287.71 (0.53%) | $289.20 | $285.71 | 231,604 | $18.48 B |
| 12/24/2024 | $284.60 | $286.79 (0.77%) | $286.81 | $282.27 | 121,600 | $18.42 B |
| 12/23/2024 | $282.31 | $284.33 (0.72%) | $284.94 | $281.10 | 386,497 | $18.26 B |
| 12/20/2024 | $280.42 | $283.76 (1.19%) | $287.25 | $280.31 | 1.42 M | $18.23 B |
| 12/19/2024 | $283.62 | $279.01 (-1.63%) | $287.00 | $278.14 | 448,814 | $17.92 B |
| 12/18/2024 | $293.75 | $283.99 (-3.32%) | $297.96 | $283.70 | 430,649 | $18.24 B |
| 12/17/2024 | $295.00 | $294.10 (-0.31%) | $297.37 | $292.71 | 509,245 | $18.89 B |
| 12/16/2024 | $300.02 | $299.05 (-0.32%) | $303.52 | $298.73 | 320,500 | $19.21 B |
| 12/13/2024 | $301.41 | $299.79 (-0.54%) | $303.25 | $298.55 | 213,400 | $19.25 B |
| 12/12/2024 | $298.23 | $302.30 (1.36%) | $306.33 | $296.65 | 241,808 | $19.42 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.
