ESS: Essex Property Trust Inc.

As of Wednesday, June 3rd, 2026

$ 277.79

+0.22 +0.08%

Open: 276.30
High: 280.25
Low: 276.30
Volume: 344,965
Previous Close on Tuesday, June 2nd, 2026

$ 277.57

+0.64 +0.23%

Open: 280.10
High: 280.10
Low: 275.79
Volume: 375,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 276.30 280.25 276.30 277.79 34,496 +0.22 +0.08
2026-06-02 280.10 280.10 275.79 277.57 375,583 +0.64 +0.23
2026-06-01 274.29 280.74 273.60 276.93 729,623 +4.29 +1.57
2026-05-29 275.89 278.12 271.76 272.64 738,876 -3.80 -1.37
2026-05-28 276.67 276.85 274.29 276.44 356,241 -0.39 -0.14
2026-05-27 277.54 279.50 276.79 276.83 472,938 -0.42 -0.15
2026-05-26 274.55 278.53 274.55 277.25 405,069 +0.55 +0.20
2026-05-22 274.92 277.93 273.45 276.70 367,987 +2.90 +1.06
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 280.74
On 2026-06-01		 271.76
On 2026-05-29		 0.96 0.35 280.74
On 2026-06-01		 275.79
On 2026-06-02		 -1.76 276.27
10D 280.74
On 2026-06-01		 268.04
On 2026-05-21		 5.16 1.89 279.50
On 2026-05-27		 271.76
On 2026-05-29		 -2.77 276.10
20D 280.74
On 2026-06-01		 263.49
On 2026-05-08		 11.10 4.16 273.00
On 2026-05-14		 265.22
On 2026-05-15		 -2.85 272.45
WTD 280.74
On 2026-06-01		 273.60
On 2026-06-01		 5.15 1.89 280.74
On 2026-06-01		 275.79
On 2026-06-02		 -1.76 277.43
MTD 280.74
On 2026-06-01		 273.60
On 2026-06-01		 5.15 1.89 280.74
On 2026-06-01		 275.79
On 2026-06-02		 -1.76 277.43
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
EXLS

ExlService Holdings Inc.

29.45 -0.23 -0.77 2,218,551
ESS

Essex Property Trust Inc.

277.79 +0.22 +0.08 344,965