ESS: Essex Property Trust Inc.

As of Friday, September 12th, 2025

$ 267.09

-1.72 -0.64%

Open: 269.38
High: 270.13
Low: 266.03
Volume: 244,786
Previous Close on Thursday, September 11th, 2025

$ 268.81

+5.17 +1.96%

Open: 263.53
High: 269.52
Low: 263.00
Volume: 272,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 269.38 270.13 266.03 267.09 244,786 -1.72 -0.64
2025-09-11 263.53 269.52 263.00 268.81 272,292 +5.17 +1.96
2025-09-10 268.62 270.37 263.48 263.64 275,420 -5.22 -1.94
2025-09-09 265.19 269.14 265.06 268.86 256,432 +3.15 +1.19
2025-09-08 265.28 266.59 264.16 265.71 298,902 -2.41 -0.90
2025-09-05 265.89 269.89 264.75 268.12 395,001 +3.62 +1.37
2025-09-04 263.25 264.56 258.82 264.50 434,551 +2.99 +1.14
2025-09-03 259.50 262.19 259.50 261.51 363,634 +0.91 +0.35
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 270.37
On 2025-09-10		 263.00
On 2025-09-11		 -1.03 -0.38 270.37
On 2025-09-10		 263.00
On 2025-09-11		 -2.72 266.82
10D 270.68
On 2025-08-29		 258.82
On 2025-09-04		 -0.82 -0.31 270.68
On 2025-08-29		 258.82
On 2025-09-04		 -4.38 265.91
20D 270.68
On 2025-08-29		 255.24
On 2025-08-15		 10.89 4.25 270.68
On 2025-08-29		 258.82
On 2025-09-04		 -4.38 264.73
WTD 270.37
On 2025-09-10		 263.00
On 2025-09-11		 -1.03 -0.38 270.37
On 2025-09-10		 263.00
On 2025-09-11		 -2.72 266.82
MTD 270.37
On 2025-09-10		 258.82
On 2025-09-04		 -3.12 -1.15 268.36
On 2025-09-02		 258.82
On 2025-09-04		 -3.55 265.43
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

267.09 -1.72 -0.64 244,786