ESS: Essex Property Trust Inc.

As of Thursday, May 8th, 2025

$ 281.65

-3.29 -1.15%

Open: 286.03
High: 286.58
Low: 281.43
Volume: 438,298
Previous Close on Wednesday, May 7th, 2025

$ 284.94

-1.29 -0.45%

Open: 286.88
High: 288.52
Low: 284.65
Volume: 608,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 286.03 286.58 281.43 281.65 438,293 -3.29 -1.15
2025-05-07 286.88 288.52 284.65 284.94 608,879 -1.29 -0.45
2025-05-06 287.30 287.73 283.72 286.23 213,139 -2.08 -0.72
2025-05-05 291.26 293.29 286.43 288.31 614,297 -4.51 -1.54
2025-05-02 288.01 293.85 288.01 292.82 413,190 +8.35 +2.94
2025-05-01 279.19 286.64 276.38 284.47 412,191 +5.32 +1.91
2025-04-30 275.39 279.26 269.65 279.15 731,055 +3.99 +1.45
2025-04-29 276.38 277.09 273.24 275.16 437,610 -2.41 -0.87
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 293.85
On 2025-05-02		 281.43
On 2025-05-08		 -2.82 -0.99 293.85
On 2025-05-02		 281.43
On 2025-05-08		 -4.23 286.79
10D 293.85
On 2025-05-02		 269.65
On 2025-04-30		 5.05 1.83 293.85
On 2025-05-02		 281.43
On 2025-05-08		 -4.23 282.58
20D 293.85
On 2025-05-02		 254.78
On 2025-04-11		 9.70 3.57 274.04
On 2025-04-10		 254.78
On 2025-04-11		 -7.03 277.32
WTD 293.29
On 2025-05-05		 281.43
On 2025-05-08		 -11.17 -3.81 293.29
On 2025-05-05		 281.43
On 2025-05-08		 -4.04 285.28
MTD 293.85
On 2025-05-02		 276.38
On 2025-05-01		 2.50 0.90 293.85
On 2025-05-02		 281.43
On 2025-05-08		 -4.23 286.40
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ITUB

Itaú Unibanco Holding S.A.

6.22 +0.12 +1.97 25,614,979
TRIP

TripAdvisor Inc.

14.94 +0.58 +4.04 3,705,828
ESS

Essex Property Trust Inc.

281.65 -3.29 -1.15 438,298