ESS: Essex Property Trust Inc.

As of Thursday, October 9th, 2025

$ 259.05

-3.06 -1.17%

Open: 263.18
High: 263.41
Low: 258.32
Volume: 304,297
Previous Close on Wednesday, October 8th, 2025

$ 262.11

+0.03 +0.01%

Open: 260.97
High: 263.34
Low: 260.40
Volume: 241,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 263.18 263.41 258.32 259.05 304,297 -3.06 -1.17
2025-10-08 260.97 263.34 260.40 262.11 241,876 +0.03 +0.01
2025-10-07 261.50 264.67 260.25 262.08 242,335 +0.74 +0.28
2025-10-06 264.47 264.67 260.42 261.34 357,414 -3.13 -1.18
2025-10-03 264.66 267.33 264.25 264.47 311,276 +0.59 +0.22
2025-10-02 265.86 267.66 263.35 263.88 403,784 -2.71 -1.02
2025-10-01 268.66 270.49 265.37 266.59 365,854 -1.07 -0.40
2025-09-30 262.49 268.22 262.33 267.66 358,690 +1.44 +0.54
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 267.33
On 2025-10-03		 258.32
On 2025-10-09		 -4.83 -1.83 267.33
On 2025-10-03		 258.32
On 2025-10-09		 -3.37 261.81
10D 270.49
On 2025-10-01		 258.32
On 2025-10-09		 -4.61 -1.75 270.49
On 2025-10-01		 258.32
On 2025-10-09		 -4.50 264.12
20D 270.84
On 2025-09-17		 258.32
On 2025-10-09		 -9.76 -3.63 270.84
On 2025-09-17		 258.32
On 2025-10-09		 -4.62 265.17
WTD 264.67
On 2025-10-07		 258.32
On 2025-10-09		 -5.42 -2.05 264.67
On 2025-10-07		 258.32
On 2025-10-09		 -2.40 261.15
MTD 270.49
On 2025-10-01		 258.32
On 2025-10-09		 -8.61 -3.22 270.49
On 2025-10-01		 258.32
On 2025-10-09		 -4.50 262.79
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

245.33 +4.90 +2.04 7,851,791
CHD

Church & Dwight Company Inc.

87.62 -1.30 -1.46 1,251,653
CTAS

Cintas Corp.

191.75 -7.06 -3.55 2,590,209
TRIP

TripAdvisor Inc.

15.45 -0.07 -0.45 2,433,688
ESS

Essex Property Trust Inc.

259.05 -3.06 -1.17 304,297