ESS: Essex Property Trust Inc.

As of Friday, January 30th, 2026

$ 251.87

+1.99 +0.80%

Open: 252.37
High: 252.96
Low: 246.12
Volume: 67,822
Previous Close on Thursday, January 29th, 2026

$ 249.88

+4.40 +1.79%

Open: 247.75
High: 250.55
Low: 246.05
Volume: 565,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 252.37 252.96 246.12 251.87 67,822 +1.99 +0.80
2026-01-29 247.75 250.55 246.05 249.88 565,283 +4.40 +1.79
2026-01-28 252.26 253.08 244.63 245.48 542,564 -6.25 -2.48
2026-01-27 252.10 254.17 251.71 251.73 390,307 -1.20 -0.47
2026-01-26 255.44 255.44 251.66 252.93 426,546 -1.15 -0.45
2026-01-23 254.29 254.98 251.21 254.08 587,032 +1.13 +0.45
2026-01-22 257.03 259.48 252.79 252.95 528,955 -4.29 -1.67
2026-01-21 257.55 258.89 254.27 257.24 597,817 +0.99 +0.39
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 255.44
On 2026-01-26		 244.63
On 2026-01-28		 -2.21 -0.87 255.44
On 2026-01-26		 244.63
On 2026-01-28		 -4.23 250.38
10D 259.48
On 2026-01-22		 244.63
On 2026-01-28		 -1.65 -0.65 259.48
On 2026-01-22		 244.63
On 2026-01-28		 -5.72 253.07
20D 260.46
On 2026-01-02		 244.63
On 2026-01-28		 -9.81 -3.75 260.46
On 2026-01-02		 244.63
On 2026-01-28		 -6.08 253.15
WTD 255.44
On 2026-01-26		 244.63
On 2026-01-28		 -2.21 -0.87 255.44
On 2026-01-26		 244.63
On 2026-01-28		 -4.23 250.38
MTD 260.46
On 2026-01-02		 244.63
On 2026-01-28		 -9.81 -3.75 260.46
On 2026-01-02		 244.63
On 2026-01-28		 -6.08 253.15
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

251.87 +1.99 +0.80 67,822