ESS: Essex Property Trust Inc.

As of Wednesday, July 9th, 2025

$ 284.78

-1.20 -0.42%

Open: 285.90
High: 287.61
Low: 284.42
Volume: 468,134
Previous Close on Tuesday, July 8th, 2025

$ 285.98

+2.39 +0.84%

Open: 281.66
High: 287.24
Low: 280.71
Volume: 393,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 285.90 287.61 284.42 284.78 468,134 -1.20 -0.42
2025-07-08 281.66 287.24 280.71 285.98 393,848 +2.39 +0.84
2025-07-07 284.47 287.85 281.59 283.59 293,562 -0.61 -0.21
2025-07-03 282.91 285.87 277.69 284.20 194,450 +0.80 +0.28
2025-07-02 283.76 284.75 278.40 283.40 433,282 -1.37 -0.48
2025-07-01 283.33 287.37 276.88 284.77 677,225 +1.37 +0.48
2025-06-30 282.50 283.62 277.37 283.40 551,090 -2.01 -0.70
2025-06-27 289.11 291.02 283.59 285.41 579,734 -2.31 -0.80
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 287.85
On 2025-07-07		 277.69
On 2025-07-03		 0.01 0.00 287.85
On 2025-07-07		 280.71
On 2025-07-08		 -2.48 284.39
10D 291.02
On 2025-06-27		 276.88
On 2025-07-01		 -1.25 -0.44 291.02
On 2025-06-27		 276.88
On 2025-07-01		 -4.86 284.52
20D 291.02
On 2025-06-27		 276.88
On 2025-07-01		 1.06 0.37 291.02
On 2025-06-27		 276.88
On 2025-07-01		 -4.86 285.11
WTD 287.85
On 2025-07-07		 280.71
On 2025-07-08		 0.58 0.20 287.85
On 2025-07-07		 280.71
On 2025-07-08		 -2.48 284.78
MTD 287.85
On 2025-07-07		 276.88
On 2025-07-01		 1.38 0.49 287.37
On 2025-07-01		 277.69
On 2025-07-03		 -3.37 284.45
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

284.78 -1.20 -0.42 468,134