ESS: Essex Property Trust Inc.

As of Monday, June 30th, 2025

$ 283.40

-2.01 -0.70%

Open: 282.50
High: 283.62
Low: 277.37
Volume: 559,515
Previous Close on Friday, June 27th, 2025

$ 285.41

-2.31 -0.80%

Open: 289.11
High: 291.02
Low: 283.59
Volume: 579,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 282.50 283.62 277.37 283.40 551,090 -2.01 -0.70
2025-06-27 289.11 291.02 283.59 285.41 579,734 -2.31 -0.80
2025-06-26 283.68 288.29 280.20 287.72 602,630 +5.82 +2.06
2025-06-25 282.84 286.13 278.04 281.90 666,163 -4.13 -1.44
2025-06-24 289.07 289.07 284.21 286.03 457,325 +0.23 +0.08
2025-06-23 284.30 288.17 281.43 285.80 297,298 +1.46 +0.51
2025-06-20 284.89 287.20 281.69 284.34 607,549 +0.33 +0.12
2025-06-18 284.12 286.33 282.86 284.01 295,067 +0.47 +0.17
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 291.02
On 2025-06-27		 277.37
On 2025-06-30		 -2.40 -0.84 291.02
On 2025-06-27		 277.37
On 2025-06-30		 -4.69 284.89
10D 291.02
On 2025-06-27		 277.37
On 2025-06-30		 -1.06 -0.37 291.02
On 2025-06-27		 277.37
On 2025-06-30		 -4.69 284.73
20D 291.02
On 2025-06-27		 276.32
On 2025-06-06		 -0.50 -0.18 291.02
On 2025-06-27		 277.37
On 2025-06-30		 -4.69 284.24
WTD 283.62
On 2025-06-30		 277.37
On 2025-06-30		 -2.01 -0.70 -- -- -- 283.40
MTD 291.02
On 2025-06-27		 276.32
On 2025-06-06		 -0.50 -0.18 291.02
On 2025-06-27		 277.37
On 2025-06-30		 -4.69 284.24
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

283.40 -2.01 -0.70 559,515