ESS: Essex Property Trust Inc.

As of Friday, July 31st, 2026

$ 284.14

+2.28 +0.81%

Open: 280.84
High: 286.21
Low: 279.32
Volume: 819,384
Previous Close on Thursday, July 30th, 2026

$ 281.86

-14.94 -5.03%

Open: 289.99
High: 289.99
Low: 280.43
Volume: 794,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 280.84 286.21 279.32 284.14 819,384 +2.28 +0.81
2026-07-30 289.99 289.99 280.43 281.86 794,027 -14.94 -5.03
2026-07-29 296.31 297.89 294.56 296.80 462,812 +2.28 +0.77
2026-07-28 293.14 296.62 289.02 294.52 566,532 +3.84 +1.32
2026-07-27 291.87 294.98 290.16 290.68 352,557 -2.78 -0.95
2026-07-24 294.09 295.03 292.19 293.46 513,123 +0.26 +0.09
2026-07-23 292.81 295.86 291.31 293.20 427,221 +0.13 +0.04
2026-07-22 295.33 295.33 292.18 293.07 303,862 -0.94 -0.32
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 297.89
On 2026-07-29		 279.32
On 2026-07-31		 -9.32 -3.18 297.89
On 2026-07-29		 279.32
On 2026-07-31		 -6.23 289.60
10D 297.89
On 2026-07-29		 279.32
On 2026-07-31		 -8.79 -3.00 297.89
On 2026-07-29		 279.32
On 2026-07-31		 -6.23 291.56
20D 303.35
On 2026-07-07		 279.32
On 2026-07-31		 -14.19 -4.76 303.35
On 2026-07-07		 279.32
On 2026-07-31		 -7.92 293.34
WTD 297.89
On 2026-07-29		 279.32
On 2026-07-31		 -9.32 -3.18 297.89
On 2026-07-29		 279.32
On 2026-07-31		 -6.23 289.60
MTD 303.35
On 2026-07-07		 279.32
On 2026-07-31		 -7.45 -2.55 303.35
On 2026-07-07		 279.32
On 2026-07-31		 -7.92 293.65
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

44.79 +0.08 +0.18 3,386,412
MAS

Masco Corporation

71.48 -0.63 -0.87 2,963,910
USB

US Bancorp

63.01 +0.11 +0.17 9,086,033
ESS

Essex Property Trust Inc.

284.14 +2.28 +0.81 819,384