ESS: Essex Property Trust Inc.

As of Monday, November 3rd, 2025

$ 254.32

+2.55 +1.01%

Open: 248.28
High: 254.65
Low: 247.40
Volume: 601,162
Previous Close on Friday, October 31st, 2025

$ 251.77

+1.95 +0.78%

Open: 249.51
High: 257.17
Low: 248.17
Volume: 843,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 248.28 254.65 247.40 254.32 601,162 +2.55 +1.01
2025-10-31 249.51 257.17 248.17 251.77 843,081 +1.95 +0.78
2025-10-30 250.16 255.40 243.25 249.82 1,097,233 +2.64 +1.07
2025-10-29 253.87 254.74 246.62 247.18 835,088 -8.97 -3.50
2025-10-28 261.02 262.86 255.75 256.15 510,117 -6.17 -2.35
2025-10-27 264.62 264.62 261.65 262.32 434,111 -2.34 -0.88
2025-10-24 264.39 265.88 263.76 264.66 306,316 +0.90 +0.34
2025-10-23 265.61 266.58 260.61 263.76 388,835 -0.46 -0.17
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 262.86
On 2025-10-28		 243.25
On 2025-10-30		 -8.00 -3.05 262.86
On 2025-10-28		 243.25
On 2025-10-30		 -7.46 251.85
10D 266.58
On 2025-10-23		 243.25
On 2025-10-30		 -6.48 -2.48 266.58
On 2025-10-23		 243.25
On 2025-10-30		 -8.75 257.62
20D 266.58
On 2025-10-23		 243.25
On 2025-10-30		 -7.02 -2.69 266.58
On 2025-10-23		 243.25
On 2025-10-30		 -8.75 258.37
WTD 254.65
On 2025-11-03		 247.40
On 2025-11-03		 2.55 1.01 -- -- -- 254.32
MTD 254.65
On 2025-11-03		 247.40
On 2025-11-03		 2.55 1.01 -- -- -- 254.32
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
LII

Lennox International Inc.

493.88 -11.12 -2.20 460,690
SO

Southern Company

93.15 -0.89 -0.95 13,997,306
LAMR

Lamar Advertising Company

119.52 +0.93 +0.78 591,354
CF

CF Industries Holdings Inc.

84.41 +1.12 +1.34 2,677,248
ESS

Essex Property Trust Inc.

254.32 +2.55 +1.01 601,162