ESS: Essex Property Trust Inc.

As of Tuesday, March 11th, 2025

$ 295.54

-3.58 -1.20%

Open: 300.80
High: 300.80
Low: 291.70
Volume: 442,656
Previous Close on Monday, March 10th, 2025

$ 299.12

-2.62 -0.87%

Open: 300.87
High: 304.57
Low: 298.26
Volume: 483,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 300.80 300.80 291.70 295.54 442,656 -3.58 -1.20
2025-03-10 300.87 304.57 298.26 299.12 483,396 -2.62 -0.87
2025-03-07 302.24 306.75 299.52 301.74 416,897 +0.30 +0.10
2025-03-06 305.34 305.34 298.10 301.44 397,543 -6.78 -2.20
2025-03-05 303.95 308.66 303.00 308.22 272,464 +0.63 +0.20
2025-03-04 314.09 316.29 307.22 307.59 392,719 -6.26 -1.99
2025-03-03 311.64 315.70 311.17 313.85 468,222 +2.28 +0.73
2025-02-28 306.79 312.10 306.39 311.57 839,744 +7.66 +2.52
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 308.66
On 2025-03-05		 291.70
On 2025-03-11		 -12.05 -3.92 308.66
On 2025-03-05		 291.70
On 2025-03-11		 -5.49 301.21
10D 316.29
On 2025-03-04		 291.70
On 2025-03-11		 -5.70 -1.89 316.29
On 2025-03-04		 291.70
On 2025-03-11		 -7.77 304.45
20D 316.29
On 2025-03-04		 285.85
On 2025-02-12		 4.33 1.49 316.29
On 2025-03-04		 291.70
On 2025-03-11		 -7.77 298.87
WTD 304.57
On 2025-03-10		 291.70
On 2025-03-11		 -6.20 -2.05 304.57
On 2025-03-10		 291.70
On 2025-03-11		 -4.23 297.33
MTD 316.29
On 2025-03-04		 291.70
On 2025-03-11		 -16.03 -5.14 316.29
On 2025-03-04		 291.70
On 2025-03-11		 -7.77 303.93
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
HIW

Highwoods Properties Inc.

28.77 -0.51 -1.74 1,871,124
ESS

Essex Property Trust Inc.

295.54 -3.58 -1.20 442,656