ESS: Essex Property Trust Inc.

As of Tuesday, October 20th, 2026

$ 272.08

+5.43 +2.04%

Open: 267.42
High: 272.99
Low: 267.42
Volume: 315,463
Previous Close on Monday, October 19th, 2026

$ 266.65

-2.78 -1.03%

Open: 267.86
High: 269.05
Low: 266.65
Volume: 476,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 267.42 272.99 267.42 272.08 315,463 +5.43 +2.04
2026-10-19 267.86 269.05 266.65 266.65 476,833 -2.78 -1.03
2026-10-16 270.37 272.30 267.98 269.43 428,677 -0.23 -0.09
2026-10-15 273.21 274.30 269.25 269.66 427,172 +0.29 +0.11
2026-10-14 270.49 272.61 268.53 269.37 355,614 -2.51 -0.92
2026-10-13 272.94 273.19 268.07 271.88 425,158 +1.49 +0.55
2026-10-12 273.52 273.52 269.30 270.39 319,094 -1.18 -0.43
2026-10-09 270.65 273.86 269.79 271.57 40,848 +2.99 +1.11
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 274.30
On 2026-10-15		 266.65
On 2026-10-19		 0.20 0.07 274.30
On 2026-10-15		 266.65
On 2026-10-19		 -2.79 269.44
10D 274.30
On 2026-10-15		 266.65
On 2026-10-19		 -0.41 -0.15 274.30
On 2026-10-15		 266.65
On 2026-10-19		 -2.79 269.77
20D 276.85
On 2026-10-06		 265.92
On 2026-10-05		 -2.68 -0.98 276.75
On 2026-09-23		 265.92
On 2026-10-05		 -3.91 270.67
WTD 272.99
On 2026-10-20		 266.65
On 2026-10-19		 2.65 0.98 269.05
On 2026-10-19		 269.05
On 2026-10-19		 0.00 269.37
MTD 276.85
On 2026-10-06		 265.92
On 2026-10-05		 2.69 1.00 276.85
On 2026-10-06		 266.65
On 2026-10-19		 -3.68 270.02
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

272.08 +5.43 +2.04 315,463