ESS: Essex Property Trust Inc.

As of Wednesday, September 9th, 2026

$ 274.37

-3.04 -1.10%

Open: 277.30
High: 277.97
Low: 272.36
Volume: 371,498
Previous Close on Tuesday, September 8th, 2026

$ 277.41

-1.20 -0.43%

Open: 276.54
High: 279.43
Low: 276.54
Volume: 541,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-09 277.30 277.97 272.36 274.37 371,498 -3.04 -1.10
2026-09-08 276.54 279.43 276.54 277.41 541,731 -1.20 -0.43
2026-09-04 277.36 280.33 275.68 278.61 415,701 -0.04 -0.01
2026-09-03 278.86 279.55 276.41 278.65 60,489 +1.36 +0.49
2026-09-02 280.19 280.19 275.00 277.29 805,356 -1.71 -0.61
2026-09-01 282.31 284.84 278.78 279.00 745,763 -3.96 -1.40
2026-08-31 282.02 283.73 280.45 282.96 586,232 -1.07 -0.38
2026-08-28 282.41 284.94 279.92 284.03 642,611 +3.27 +1.16
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 280.33
On 2026-09-04		 272.36
On 2026-09-09		 -4.63 -1.66 280.33
On 2026-09-04		 272.36
On 2026-09-09		 -2.84 277.27
10D 292.86
On 2026-08-26		 272.36
On 2026-09-09		 -17.63 -6.04 292.86
On 2026-08-26		 272.36
On 2026-09-09		 -7.00 280.13
20D 294.72
On 2026-08-24		 272.36
On 2026-09-09		 -8.09 -2.86 294.72
On 2026-08-24		 272.36
On 2026-09-09		 -7.59 283.69
WTD 279.43
On 2026-09-08		 272.36
On 2026-09-09		 -4.24 -1.52 279.43
On 2026-09-08		 272.36
On 2026-09-09		 -2.53 275.89
MTD 284.84
On 2026-09-01		 272.36
On 2026-09-09		 -8.59 -3.04 284.84
On 2026-09-01		 272.36
On 2026-09-09		 -4.38 277.56
As of Wednesday, September 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.42 -9.49 -2.83 5,008,090
KO

The Coca-Cola Company

87.55 -0.81 -0.92 12,327,793
PFE

Pfizer Inc.

27.78 -0.01 -0.04 29,003,340
VZ

Verizon Communications Inc.

49.74 -0.67 -1.33 22,573,994
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,380.66 -405.41 -0.77 403,108,204
DJTA

Dow Jones Transportation Average

20,573.88 -226.82 -1.09 59,461,892
SPX

S&P 500 Index

7,636.36 -37.16 -0.48
OEX

S&P 100 Index

3,789.21 -13.56 -0.36
NDX

NASDAQ 100 Index

29,421.55 -86.15 -0.29
NYA

NYSE Composite Index

24,311.15 -161.91 -0.66
XAX

NYSE AMEX Composite Index

8,783.48 +6.26 +0.07
RUI

RUSSELL 1000 Index

4,157.26 -21.56 -0.52
RUT

Russell 2000 Index

2,921.23 -38.97 -1.32
RUA

Russell 3000 Index

4,336.48 -23.94 -0.55
VIX

CBOE Volatility Index

16.46 +0.74 +4.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.19 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 +0.29 +1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.87 +0.48 +2.61
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

274.37 -3.04 -1.10 371,498