ESS: Essex Property Trust Inc.

As of Monday, September 15th, 2025

$ 264.63

-2.46 -0.92%

Open: 267.10
High: 267.29
Low: 264.33
Volume: 502,572
Previous Close on Friday, September 12th, 2025

$ 267.09

-1.72 -0.64%

Open: 269.38
High: 270.13
Low: 266.03
Volume: 244,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 267.10 267.29 264.33 264.63 502,572 -2.46 -0.92
2025-09-12 269.38 270.13 266.03 267.09 244,786 -1.72 -0.64
2025-09-11 263.53 269.52 263.00 268.81 272,292 +5.17 +1.96
2025-09-10 268.62 270.37 263.48 263.64 275,420 -5.22 -1.94
2025-09-09 265.19 269.14 265.06 268.86 256,432 +3.15 +1.19
2025-09-08 265.28 266.59 264.16 265.71 298,902 -2.41 -0.90
2025-09-05 265.89 269.89 264.75 268.12 395,001 +3.62 +1.37
2025-09-04 263.25 264.56 258.82 264.50 434,551 +2.99 +1.14
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 270.37
On 2025-09-10		 263.00
On 2025-09-11		 -1.08 -0.41 270.37
On 2025-09-10		 263.00
On 2025-09-11		 -2.72 266.61
10D 270.37
On 2025-09-10		 258.82
On 2025-09-04		 -5.58 -2.07 268.36
On 2025-09-02		 258.82
On 2025-09-04		 -3.55 265.35
20D 270.68
On 2025-08-29		 256.46
On 2025-08-18		 5.25 2.02 270.68
On 2025-08-29		 258.82
On 2025-09-04		 -4.38 264.99
WTD 267.29
On 2025-09-15		 264.33
On 2025-09-15		 -2.46 -0.92 -- -- -- 264.63
MTD 270.37
On 2025-09-10		 258.82
On 2025-09-04		 -5.58 -2.07 268.36
On 2025-09-02		 258.82
On 2025-09-04		 -3.55 265.35
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

264.63 -2.46 -0.92 502,572