ESS: Essex Property Trust Inc.

As of Friday, May 30th, 2025

$ 282.08

-- 0 0%

Open: 282.08
High: 282.08
Low: 282.08
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 282.08

+3.91 +1.41%

Open: 278.66
High: 283.24
Low: 277.66
Volume: 416,011

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 278.66 283.24 277.66 282.08 416,011 +3.91 +1.41
2025-05-28 275.44 278.57 273.80 278.17 479,559 +3.57 +1.30
2025-05-27 272.34 275.81 269.43 274.60 394,892 +5.13 +1.90
2025-05-23 272.87 272.99 269.10 269.47 411,899 -4.29 -1.57
2025-05-22 278.64 278.64 273.00 273.76 242,925 -4.07 -1.46
2025-05-21 286.52 286.52 277.42 277.83 693,261 -9.67 -3.36
2025-05-20 284.29 289.12 282.37 287.50 484,633 +1.01 +0.35
2025-05-19 285.42 288.07 284.86 286.49 189,542 -2.22 -0.77
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 283.24
On 2025-05-29		 269.10
On 2025-05-23		 4.25 1.53 278.64
On 2025-05-22		 269.10
On 2025-05-23		 -3.42 275.62
10D 289.12
On 2025-05-20		 269.10
On 2025-05-23		 3.44 1.23 289.12
On 2025-05-20		 269.10
On 2025-05-23		 -6.92 280.40
20D 293.85
On 2025-05-02		 269.10
On 2025-05-23		 2.93 1.05 293.85
On 2025-05-02		 269.10
On 2025-05-23		 -8.42 282.54
WTD 283.24
On 2025-05-29		 269.43
On 2025-05-27		 12.61 4.68 275.81
On 2025-05-27		 275.81
On 2025-05-27		 0.00 278.28
MTD 293.85
On 2025-05-02		 269.10
On 2025-05-23		 2.93 1.05 293.85
On 2025-05-02		 269.10
On 2025-05-23		 -8.42 282.54
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.70 +0.54 +0.22 713,783
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,217,125
PFE

Pfizer Inc.

23.43 -0.02 -0.10 4,719,960
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,939,412
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,249.06 +33.33 +0.08 119,656,930
DJTA

Dow Jones Transportation Average

14,723.07 -22.31 -0.15 23,109,065
SPX

S&P 500 Index

5,906.07 -6.10 -0.10
OEX

S&P 100 Index

2,883.34 -2.26 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,328.28 -35.67 -0.17
NYA

NYSE Composite Index

19,742.36 -1.50 -0.01
XAX

NYSE AMEX Composite Index

5,198.82 -13.30 -0.26
RUI

RUSSELL 1000 Index

3,231.61 -3.96 -0.12
RUT

Russell 2000 Index

2,065.58 -9.20 -0.44
RUA

Russell 3000 Index

3,355.76 -4.58 -0.14
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.57 -0.05 -0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.72 -10.34 -0.10
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

282.08 0.00 0.00