ESS: Essex Property Trust Inc.

As of Wednesday, September 30th, 2026

$ 269.39

-4.54 -1.66%

Open: 272.51
High: 272.51
Low: 268.76
Volume: 672,346
Previous Close on Tuesday, September 29th, 2026

$ 273.93

+0.92 +0.34%

Open: 271.92
High: 274.93
Low: 270.49
Volume: 452,063

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 272.51 272.51 268.76 269.39 672,346 -4.54 -1.66
2026-09-29 271.92 274.93 270.49 273.93 452,063 +0.92 +0.34
2026-09-28 272.42 273.45 269.57 273.01 462,906 +1.40 +0.52
2026-09-25 272.03 272.21 269.59 271.61 563,735 -0.04 -0.01
2026-09-24 274.02 275.14 271.05 271.65 718,189 -1.82 -0.67
2026-09-23 274.44 276.75 273.14 273.47 76,454 -1.29 -0.47
2026-09-22 271.34 275.92 270.84 274.76 556,239 +3.37 +1.24
2026-09-21 270.86 271.67 268.17 271.39 447,479 +1.34 +0.50
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 275.14
On 2026-09-24		 268.76
On 2026-09-30		 -4.08 -1.49 275.14
On 2026-09-24		 268.76
On 2026-09-30		 -2.32 271.92
10D 276.75
On 2026-09-23		 268.03
On 2026-09-18		 -1.95 -0.72 276.75
On 2026-09-23		 268.76
On 2026-09-30		 -2.89 272.01
20D 280.33
On 2026-09-04		 268.03
On 2026-09-18		 -9.61 -3.44 280.33
On 2026-09-04		 268.03
On 2026-09-18		 -4.39 273.69
WTD 274.93
On 2026-09-29		 268.76
On 2026-09-30		 -2.22 -0.82 274.93
On 2026-09-29		 268.76
On 2026-09-30		 -2.24 272.11
MTD 284.84
On 2026-09-01		 268.03
On 2026-09-18		 -13.57 -4.80 284.84
On 2026-09-01		 268.03
On 2026-09-18		 -5.90 273.94
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

269.39 -4.54 -1.66 672,346