ESS: Essex Property Trust Inc.

As of Friday, July 10th, 2026

$ 293.55

+2.43 +0.83%

Open: 292.78
High: 294.29
Low: 291.12
Volume: 459,007
Previous Close on Thursday, July 9th, 2026

$ 291.12

-0.46 -0.16%

Open: 292.08
High: 295.28
Low: 290.83
Volume: 402,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 292.78 294.29 291.12 293.55 459,007 +2.43 +0.83
2026-07-09 292.08 295.28 290.83 291.12 402,089 -0.46 -0.16
2026-07-08 295.47 297.17 291.52 291.58 480,364 -6.74 -2.26
2026-07-07 300.00 303.35 295.87 298.32 578,903 +0.32 +0.11
2026-07-06 300.00 300.00 294.87 298.00 424,872 -0.33 -0.11
2026-07-02 293.05 298.36 293.05 298.33 381,116 +3.15 +1.07
2026-07-01 293.27 299.29 292.83 295.18 36,002 +3.59 +1.23
2026-06-30 290.43 293.86 288.65 291.59 406,032 -4.34 -1.47
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 303.35
On 2026-07-07		 290.83
On 2026-07-09		 -4.78 -1.60 303.35
On 2026-07-07		 290.83
On 2026-07-09		 -4.13 294.51
10D 303.35
On 2026-07-07		 288.30
On 2026-06-26		 7.98 2.79 303.35
On 2026-07-07		 290.83
On 2026-07-09		 -4.13 294.89
20D 303.35
On 2026-07-07		 271.66
On 2026-06-22		 8.91 3.13 286.70
On 2026-06-11		 271.66
On 2026-06-22		 -5.25 287.31
WTD 303.35
On 2026-07-07		 290.83
On 2026-07-09		 -4.78 -1.60 303.35
On 2026-07-07		 290.83
On 2026-07-09		 -4.13 294.51
MTD 303.35
On 2026-07-07		 290.83
On 2026-07-09		 1.96 0.67 303.35
On 2026-07-07		 290.83
On 2026-07-09		 -4.13 295.15
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

293.55 +2.43 +0.83 459,007