ESS: Essex Property Trust Inc.

As of Wednesday, May 13th, 2026

$ 271.94

+3.30 +1.23%

Open: 267.26
High: 271.96
Low: 265.68
Volume: 419,653
Previous Close on Tuesday, May 12th, 2026

$ 268.64

-0.13 -0.05%

Open: 270.18
High: 270.18
Low: 265.63
Volume: 288,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 267.26 271.96 265.68 271.94 419,653 +3.30 +1.23
2026-05-12 270.18 270.18 265.63 268.64 288,737 -0.13 -0.05
2026-05-11 265.62 269.22 264.98 268.77 404,612 +5.22 +1.98
2026-05-08 267.25 267.39 263.49 263.55 310,899 -3.82 -1.43
2026-05-07 267.09 268.83 264.48 267.37 407,843 +0.11 +0.04
2026-05-06 267.68 269.62 266.70 267.26 322,704 +0.57 +0.21
2026-05-05 265.09 268.53 264.17 266.69 251,719 +2.02 +0.76
2026-05-04 266.46 267.87 262.01 264.67 354,817 +1.32 +0.50
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 271.96
On 2026-05-13		 263.49
On 2026-05-08		 4.68 1.75 268.83
On 2026-05-07		 263.49
On 2026-05-08		 -1.98 268.05
10D 271.96
On 2026-05-13		 258.49
On 2026-05-01		 7.02 2.65 267.96
On 2026-04-30		 258.49
On 2026-05-01		 -3.53 266.55
20D 271.96
On 2026-05-13		 246.90
On 2026-04-16		 20.23 8.04 270.35
On 2026-04-29		 258.49
On 2026-05-01		 -4.39 261.62
WTD 271.96
On 2026-05-13		 264.98
On 2026-05-11		 8.39 3.18 269.22
On 2026-05-11		 269.22
On 2026-05-11		 0.00 269.78
MTD 271.96
On 2026-05-13		 258.49
On 2026-05-01		 8.73 3.32 269.62
On 2026-05-06		 263.49
On 2026-05-08		 -2.27 266.92
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

271.94 +3.30 +1.23 419,653