ESS: Essex Property Trust Inc.

As of Thursday, May 14th, 2026

$ 268.53

-3.41 -1.25%

Open: 273.00
High: 273.00
Low: 268.16
Volume: 61,009
Previous Close on Wednesday, May 13th, 2026

$ 271.94

+3.30 +1.23%

Open: 267.26
High: 271.96
Low: 265.68
Volume: 419,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 273.00 273.00 268.16 268.53 61,009 -3.41 -1.25
2026-05-13 267.26 271.96 265.68 271.94 419,653 +3.30 +1.23
2026-05-12 270.18 270.18 265.63 268.64 288,737 -0.13 -0.05
2026-05-11 265.62 269.22 264.98 268.77 404,612 +5.22 +1.98
2026-05-08 267.25 267.39 263.49 263.55 310,899 -3.82 -1.43
2026-05-07 267.09 268.83 264.48 267.37 407,843 +0.11 +0.04
2026-05-06 267.68 269.62 266.70 267.26 322,704 +0.57 +0.21
2026-05-05 265.09 268.53 264.17 266.69 251,719 +2.02 +0.76
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 273.00
On 2026-05-14		 263.49
On 2026-05-08		 1.16 0.43 267.39
On 2026-05-08		 267.39
On 2026-05-08		 0.00 268.29
10D 273.00
On 2026-05-14		 258.49
On 2026-05-01		 5.32 2.02 269.62
On 2026-05-06		 263.49
On 2026-05-08		 -2.27 267.08
20D 273.00
On 2026-05-14		 248.56
On 2026-04-17		 20.53 8.28 270.35
On 2026-04-29		 258.49
On 2026-05-01		 -4.39 262.65
WTD 273.00
On 2026-05-14		 264.98
On 2026-05-11		 4.98 1.89 269.22
On 2026-05-11		 269.22
On 2026-05-11		 0.00 269.47
MTD 273.00
On 2026-05-14		 258.49
On 2026-05-01		 5.32 2.02 269.62
On 2026-05-06		 263.49
On 2026-05-08		 -2.27 267.08
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

268.53 -3.41 -1.25 61,009