ESS: Essex Property Trust Inc.

As of Wednesday, December 24th, 2025

$ 261.12

+1.43 +0.55%

Open: 260.60
High: 262.20
Low: 259.49
Volume: 161,922
Previous Close on Tuesday, December 23rd, 2025

$ 259.69

-1.15 -0.44%

Open: 261.13
High: 261.13
Low: 257.77
Volume: 274,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 260.60 262.20 259.49 261.12 161,922 +1.43 +0.55
2025-12-23 261.13 261.13 257.77 259.69 274,044 -1.15 -0.44
2025-12-22 257.00 261.86 256.09 260.84 767,006 +3.45 +1.34
2025-12-19 260.03 260.92 257.37 257.39 1,186,259 -3.68 -1.41
2025-12-18 263.57 263.57 260.44 261.07 489,824 -1.38 -0.53
2025-12-17 255.58 264.12 255.42 262.45 53,856 +7.01 +2.74
2025-12-16 258.25 259.07 252.56 255.44 626,488 -3.82 -1.47
2025-12-15 259.20 260.16 257.38 259.26 602,458 +1.64 +0.64
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 263.57
On 2025-12-18		 256.09
On 2025-12-22		 -1.33 -0.51 263.57
On 2025-12-18		 256.09
On 2025-12-22		 -2.84 260.02
10D 264.12
On 2025-12-17		 252.56
On 2025-12-16		 5.91 2.32 261.25
On 2025-12-12		 252.56
On 2025-12-16		 -3.33 259.30
20D 264.70
On 2025-11-28		 250.78
On 2025-12-09		 -0.04 -0.02 264.70
On 2025-11-28		 250.78
On 2025-12-09		 -5.26 258.60
WTD 262.20
On 2025-12-24		 256.09
On 2025-12-22		 3.73 1.45 261.86
On 2025-12-22		 257.77
On 2025-12-23		 -1.56 260.55
MTD 264.12
On 2025-12-17		 250.78
On 2025-12-09		 -2.50 -0.95 263.91
On 2025-12-01		 250.78
On 2025-12-09		 -4.97 258.13
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

87.17 +0.78 +0.90 1,606,570
BABA

Alibaba Group Holding Limited

150.06 -1.17 -0.77 3,216,390
ESS

Essex Property Trust Inc.

261.12 +1.43 +0.55 161,922