ESS: Essex Property Trust Inc.

As of Thursday, December 4th, 2025

$ 257.57

-2.21 -0.85%

Open: 259.98
High: 262.10
Low: 257.16
Volume: 383,747
Previous Close on Wednesday, December 3rd, 2025

$ 259.78

-0.95 -0.36%

Open: 260.33
High: 262.87
Low: 259.57
Volume: 452,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 259.98 262.10 257.16 257.57 383,747 -2.21 -0.85
2025-12-03 260.33 262.87 259.57 259.78 452,208 -0.95 -0.36
2025-12-02 260.54 261.71 258.24 260.73 438,051 +0.49 +0.19
2025-12-01 261.43 263.91 260.06 260.24 458,521 -3.38 -1.28
2025-11-28 261.84 264.70 261.17 263.62 142,127 +1.50 +0.57
2025-11-26 259.65 263.77 259.65 262.12 263,485 +0.96 +0.37
2025-11-25 260.16 263.59 259.75 261.16 376,053 +0.91 +0.35
2025-11-24 260.76 262.10 259.10 260.25 490,208 -0.95 -0.36
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 264.70
On 2025-11-28		 257.16
On 2025-12-04		 -4.55 -1.74 264.70
On 2025-11-28		 257.16
On 2025-12-04		 -2.85 260.39
10D 264.70
On 2025-11-28		 254.98
On 2025-11-20		 2.94 1.15 264.70
On 2025-11-28		 257.16
On 2025-12-04		 -2.85 260.24
20D 264.70
On 2025-11-28		 251.14
On 2025-11-18		 -2.79 -1.07 263.13
On 2025-11-11		 251.14
On 2025-11-18		 -4.56 258.23
WTD 263.91
On 2025-12-01		 257.16
On 2025-12-04		 -6.05 -2.29 263.91
On 2025-12-01		 257.16
On 2025-12-04		 -2.56 259.58
MTD 263.91
On 2025-12-01		 257.16
On 2025-12-04		 -6.05 -2.29 263.91
On 2025-12-01		 257.16
On 2025-12-04		 -2.56 259.58
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

187.93 +3.90 +2.12 342,689
ILMN

Illumina Inc.

128.03 +0.08 +0.06 885,031
SO

Southern Company

87.33 -0.65 -0.74 7,651,726
ITUB

Itaú Unibanco Holding S.A.

8.07 +0.15 +1.89 29,072,197
ESS

Essex Property Trust Inc.

257.57 -2.21 -0.85 383,747