ESS: Essex Property Trust Inc.

As of Friday, June 20th, 2025

$ 284.34

+0.33 +0.12%

Open: 284.89
High: 287.20
Low: 281.69
Volume: 607,549
Previous Close on Wednesday, June 18th, 2025

$ 284.01

+0.47 +0.17%

Open: 284.12
High: 286.33
Low: 282.86
Volume: 295,067
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2025-06-17 285.14 285.96 282.03 283.54 322,530 -1.61 -0.56
2025-06-16 286.91 287.17 283.77 285.15 267,305 +0.69 +0.24
2025-06-13 286.67 290.00 281.58 284.46 438,329 -5.29 -1.83
2025-06-12 286.36 289.82 284.65 289.75 574,916 +3.56 +1.24
2025-06-11 288.17 289.06 284.77 286.19 648,425 -1.68 -0.58
2025-06-10 285.23 288.16 284.54 287.87 608,528 +4.15 +1.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 290.00
On 2025-06-13
281.58
On 2025-06-13
-5.41 -1.87 290.00
On 2025-06-13
281.69
On 2025-06-20
-2.87 284.30
10D 290.00
On 2025-06-13
276.32
On 2025-06-06
6.20 2.23 290.00
On 2025-06-13
281.69
On 2025-06-20
-2.87 284.81
20D 290.00
On 2025-06-13
269.10
On 2025-05-23
6.51 2.34 278.64
On 2025-05-22
269.10
On 2025-05-23
-3.42 281.82
WTD 287.20
On 2025-06-20
281.69
On 2025-06-20
-0.12 -0.04 287.17
On 2025-06-16
282.03
On 2025-06-17
-1.79 284.26
MTD 290.00
On 2025-06-13
276.32
On 2025-06-06
0.44 0.15 285.00
On 2025-06-02
276.32
On 2025-06-06
-3.05 283.89
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

284.34 +0.33 +0.12 607,549