5 DAY PERFORMANCE
+1.42%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
-5.25%
YEAR-TO-DATE PERFORMANCE
-7.36%
1 YEAR PERFORMANCE
-11.88%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $256.79 | $255.37 (-0.55%) | $258.78 | $255.00 | 314.33 K | $16.45 B |
| 12/04/2025 | $259.98 | $257.57 (-0.93%) | $262.10 | $257.16 | 396.52 K | $16.59 B |
| 12/03/2025 | $260.33 | $259.78 (-0.21%) | $262.87 | $259.57 | 459.70 K | $16.73 B |
| 12/02/2025 | $260.54 | $260.73 (0.07%) | $261.71 | $258.24 | 438.10 K | $16.79 B |
| 12/01/2025 | $261.43 | $260.24 (-0.46%) | $263.90 | $260.06 | 458.85 K | $16.76 B |
| 11/28/2025 | $261.84 | $263.62 (0.68%) | $264.70 | $261.17 | 142.20 K | $16.98 B |
| 11/26/2025 | $259.65 | $262.12 (0.95%) | $263.77 | $259.65 | 264.44 K | $16.88 B |
| 11/25/2025 | $260.16 | $261.16 (0.38%) | $263.59 | $259.75 | 383.70 K | $16.82 B |
| 11/24/2025 | $260.76 | $260.25 (-0.2%) | $262.10 | $259.10 | 492.05 K | $16.76 B |
| 11/21/2025 | $256.10 | $261.20 (1.99%) | $262.17 | $256.10 | 392.20 K | $16.82 B |
| 11/20/2025 | $257.12 | $255.73 (-0.54%) | $258.61 | $254.98 | 457.40 K | $16.47 B |
| 11/19/2025 | $254.41 | $254.63 (0.09%) | $255.94 | $251.45 | 252.00 K | $16.40 B |
| 11/18/2025 | $253.05 | $253.58 (0.21%) | $255.05 | $251.14 | 311.00 K | $16.33 B |
| 11/17/2025 | $255.74 | $252.29 (-1.35%) | $255.82 | $251.66 | 385.94 K | $16.25 B |
| 11/14/2025 | $253.85 | $254.59 (0.29%) | $256.97 | $252.33 | 398.24 K | $16.40 B |
| 11/13/2025 | $252.45 | $253.61 (0.46%) | $255.91 | $252.02 | 524.41 K | $16.33 B |
| 11/12/2025 | $260.10 | $254.97 (-1.97%) | $262.12 | $253.94 | 911.80 K | $16.42 B |
| 11/11/2025 | $261.09 | $261.71 (0.24%) | $263.13 | $259.41 | 328.62 K | $16.86 B |
| 11/10/2025 | $259.21 | $260.15 (0.36%) | $261.51 | $256.01 | 451.20 K | $16.75 B |
| 11/07/2025 | $256.97 | $260.42 (1.34%) | $260.42 | $256.15 | 644.70 K | $16.77 B |
| 11/06/2025 | $259.98 | $256.26 (-1.43%) | $260.58 | $256.14 | 431.30 K | $16.50 B |
| 11/05/2025 | $257.00 | $260.36 (1.31%) | $261.51 | $255.94 | 552.85 K | $16.77 B |
| 11/04/2025 | $253.84 | $256.56 (1.07%) | $256.85 | $252.05 | 563.78 K | $16.52 B |
| 11/03/2025 | $248.28 | $254.32 (2.43%) | $254.65 | $247.40 | 620.02 K | $16.38 B |
| 10/31/2025 | $249.51 | $251.77 (0.91%) | $257.17 | $248.17 | 861.22 K | $16.21 B |
| 10/30/2025 | $250.16 | $249.82 (-0.14%) | $255.40 | $243.25 | 1.10 M | $16.09 B |
| 10/29/2025 | $253.87 | $247.18 (-2.64%) | $254.74 | $246.62 | 859.20 K | $15.91 B |
| 10/28/2025 | $261.02 | $256.15 (-1.87%) | $262.86 | $255.75 | 510.13 K | $16.49 B |
| 10/27/2025 | $264.62 | $262.32 (-0.87%) | $264.62 | $261.65 | 434.11 K | $16.89 B |
| 10/24/2025 | $264.39 | $264.66 (0.1%) | $265.88 | $263.76 | 306.32 K | $17.04 B |
| 10/23/2025 | $265.61 | $263.76 (-0.7%) | $266.58 | $260.61 | 388.84 K | $16.98 B |
| 10/22/2025 | $262.46 | $264.22 (0.67%) | $265.00 | $261.01 | 703.30 K | $17.01 B |
| 10/21/2025 | $261.29 | $261.98 (0.26%) | $263.88 | $260.68 | 472.20 K | $16.87 B |
| 10/20/2025 | $260.41 | $260.80 (0.15%) | $261.81 | $258.80 | 377.10 K | $16.79 B |
| 10/17/2025 | $258.08 | $259.62 (0.6%) | $260.12 | $256.20 | 522.64 K | $16.72 B |
| 10/16/2025 | $257.56 | $257.60 (0.02%) | $258.69 | $254.42 | 610.62 K | $16.59 B |
| 10/15/2025 | $259.69 | $257.15 (-0.98%) | $263.06 | $255.43 | 739.13 K | $16.56 B |
| 10/14/2025 | $257.33 | $259.37 (0.79%) | $259.46 | $255.72 | 525.20 K | $16.70 B |
| 10/13/2025 | $255.86 | $257.58 (0.67%) | $258.82 | $255.86 | 363.23 K | $16.58 B |
| 10/10/2025 | $259.22 | $255.86 (-1.3%) | $260.09 | $254.56 | 507.30 K | $16.47 B |
| 10/09/2025 | $263.18 | $259.05 (-1.57%) | $263.41 | $258.32 | 304.50 K | $16.68 B |
| 10/08/2025 | $260.97 | $262.11 (0.44%) | $263.33 | $260.40 | 241.90 K | $16.88 B |
| 10/07/2025 | $261.50 | $262.08 (0.22%) | $264.67 | $260.25 | 243.32 K | $16.87 B |
| 10/06/2025 | $264.47 | $261.34 (-1.18%) | $264.67 | $260.42 | 357.42 K | $16.83 B |
| 10/03/2025 | $264.66 | $264.47 (-0.07%) | $267.33 | $264.25 | 311.30 K | $17.03 B |
| 10/02/2025 | $265.86 | $263.88 (-0.74%) | $267.66 | $263.35 | 403.90 K | $16.99 B |
| 10/01/2025 | $268.66 | $266.59 (-0.77%) | $270.49 | $265.37 | 381.20 K | $17.16 B |
| 09/30/2025 | $262.49 | $267.66 (1.97%) | $268.22 | $262.33 | 358.86 K | $17.23 B |
| 09/29/2025 | $264.82 | $266.22 (0.53%) | $268.53 | $264.80 | 446.03 K | $17.14 B |
| 09/26/2025 | $264.54 | $267.80 (1.23%) | $268.04 | $263.67 | 321.33 K | $17.24 B |
| 09/25/2025 | $264.46 | $263.66 (-0.3%) | $265.46 | $263.20 | 430.95 K | $16.98 B |
| 09/24/2025 | $268.73 | $264.59 (-1.54%) | $269.00 | $264.23 | 286.71 K | $17.04 B |
| 09/23/2025 | $267.52 | $267.84 (0.12%) | $268.64 | $266.00 | 263.32 K | $17.25 B |
| 09/22/2025 | $266.79 | $266.39 (-0.15%) | $267.22 | $264.15 | 366.15 K | $17.15 B |
| 09/19/2025 | $268.08 | $267.55 (-0.2%) | $269.92 | $267.16 | 858.70 K | $17.23 B |
| 09/18/2025 | $266.53 | $268.63 (0.79%) | $269.61 | $265.35 | 385.05 K | $17.30 B |
| 09/17/2025 | $265.63 | $266.23 (0.23%) | $270.84 | $265.28 | 379.30 K | $17.14 B |
| 09/16/2025 | $265.38 | $265.55 (0.06%) | $266.89 | $264.00 | 496.70 K | $17.10 B |
| 09/15/2025 | $267.10 | $264.63 (-0.92%) | $267.29 | $264.33 | 740.54 K | $17.04 B |
| 09/12/2025 | $269.38 | $267.09 (-0.85%) | $270.13 | $266.03 | 259.30 K | $17.20 B |
| 09/11/2025 | $263.53 | $268.81 (2%) | $269.52 | $263.00 | 288.10 K | $17.31 B |
| 09/10/2025 | $268.62 | $263.64 (-1.85%) | $270.37 | $263.48 | 276.01 K | $16.97 B |
| 09/09/2025 | $265.19 | $268.86 (1.38%) | $269.14 | $265.06 | 256.43 K | $17.31 B |
| 09/08/2025 | $265.28 | $265.71 (0.16%) | $266.59 | $264.16 | 319.12 K | $17.11 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.
