ESS: Essex Property Trust Inc.

As of Friday, November 14th, 2025

$ 254.59

+0.98 +0.39%

Open: 253.85
High: 256.97
Low: 252.33
Volume: 398,239
Previous Close on Thursday, November 13th, 2025

$ 253.61

-1.36 -0.53%

Open: 252.45
High: 255.91
Low: 252.02
Volume: 524,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 253.85 256.97 252.33 254.59 398,239 +0.98 +0.39
2025-11-13 252.45 255.91 252.02 253.61 524,411 -1.36 -0.53
2025-11-12 260.10 262.12 253.94 254.97 910,373 -6.74 -2.58
2025-11-11 261.09 263.13 259.41 261.71 311,919 +1.56 +0.60
2025-11-10 259.21 261.51 256.01 260.15 397,295 -0.27 -0.10
2025-11-07 256.97 260.42 256.15 260.42 644,686 +4.16 +1.62
2025-11-06 259.98 260.58 256.14 256.26 427,005 -4.10 -1.57
2025-11-05 257.00 261.51 255.94 260.36 552,039 +3.80 +1.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 263.13
On 2025-11-11		 252.02
On 2025-11-13		 -5.83 -2.24 263.13
On 2025-11-11		 252.02
On 2025-11-13		 -4.22 257.01
10D 263.13
On 2025-11-11		 247.40
On 2025-11-03		 2.82 1.12 263.13
On 2025-11-11		 252.02
On 2025-11-13		 -4.22 257.30
20D 266.58
On 2025-10-23		 243.25
On 2025-10-30		 -5.03 -1.94 266.58
On 2025-10-23		 243.25
On 2025-10-30		 -8.75 257.78
WTD 263.13
On 2025-11-11		 252.02
On 2025-11-13		 -5.83 -2.24 263.13
On 2025-11-11		 252.02
On 2025-11-13		 -4.22 257.01
MTD 263.13
On 2025-11-11		 247.40
On 2025-11-03		 2.82 1.12 263.13
On 2025-11-11		 252.02
On 2025-11-13		 -4.22 257.30
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,803,084
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,382
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,754
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,232
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

254.59 +0.98 +0.39 398,239