ESS: Essex Property Trust Inc.

As of Monday, November 9th, 2026

$ 275.54

+3.36 +1.23%

Open: 274.10
High: 277.48
Low: 273.27
Volume: 454,836
Previous Close on Friday, November 6th, 2026

$ 272.18

+0.84 +0.31%

Open: 267.05
High: 274.11
Low: 265.32
Volume: 547,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-09 274.10 277.48 273.27 275.54 454,836 +3.36 +1.23
2026-11-06 267.05 274.11 265.32 272.18 547,868 +0.84 +0.31
2026-11-05 274.46 277.49 269.00 271.34 59,956 -0.18 -0.07
2026-11-04 268.76 273.47 266.84 271.52 881,605 +6.62 +2.50
2026-11-03 266.85 267.65 260.41 264.90 59,709 -0.66 -0.25
2026-11-02 264.73 265.97 262.42 265.56 732,313 +1.38 +0.52
2026-10-30 264.67 267.31 262.69 264.18 90,772 -1.04 -0.39
2026-10-29 264.00 266.70 259.92 265.22 922,558 +3.80 +1.45
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 277.49
On 2026-11-05		 260.41
On 2026-11-03		 9.98 3.76 277.49
On 2026-11-05		 265.32
On 2026-11-06		 -4.38 271.10
10D 277.49
On 2026-11-05		 258.99
On 2026-10-28		 0.24 0.09 277.33
On 2026-10-27		 258.99
On 2026-10-28		 -6.61 268.67
20D 286.47
On 2026-10-23		 258.99
On 2026-10-28		 5.15 1.90 286.47
On 2026-10-23		 258.99
On 2026-10-28		 -9.59 270.80
WTD 277.48
On 2026-11-09		 273.27
On 2026-11-09		 3.36 1.23 -- -- -- 275.54
MTD 277.49
On 2026-11-05		 260.41
On 2026-11-03		 11.36 4.30 277.49
On 2026-11-05		 265.32
On 2026-11-06		 -4.38 270.17
As of Monday, November 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.54 +12.30 +3.81 4,104,183
KO

The Coca-Cola Company

96.03 +0.36 +0.38 16,423,214
PFE

Pfizer Inc.

29.26 -0.13 -0.44 32,142,841
VZ

Verizon Communications Inc.

46.06 +0.37 +0.81 24,062,263
VIX

CBOE Volatility Index

20.07 -5.57 -21.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,389.93 +1,104.20 +2.15 790,871,031
DJTA

Dow Jones Transportation Average

20,397.12 +622.25 +3.15 72,728,266
SPX

S&P 500 Index

7,549.83 +172.97 +2.34
OEX

S&P 100 Index

3,715.07 +79.23 +2.18
NDX

NASDAQ 100 Index

27,907.63 +917.63 +3.40
NYA

NYSE Composite Index

24,472.32 +521.95 +2.18
XAX

NYSE AMEX Composite Index

8,073.79 +34.64 +0.43
RUI

RUSSELL 1000 Index

4,116.05 +97.26 +2.42
RUT

Russell 2000 Index

2,840.81 +86.71 +3.15
RUA

Russell 3000 Index

4,290.35 +102.58 +2.45
VIX

CBOE Volatility Index

20.07 -5.57 -21.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 -1.26 -5.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 -2.39 -9.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 -3.63 -14.76
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

275.54 +3.36 +1.23 454,836