ESS: Essex Property Trust Inc.

As of Friday, February 20th, 2026

$ 254.52

+0.09 +0.04%

Open: 255.90
High: 256.54
Low: 253.43
Volume: 528,579
Previous Close on Thursday, February 19th, 2026

$ 254.43

-1.75 -0.68%

Open: 254.68
High: 257.00
Low: 252.36
Volume: 254,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 255.90 256.54 253.43 254.52 528,579 +0.09 +0.04
2026-02-19 254.68 257.00 252.36 254.43 254,172 -1.75 -0.68
2026-02-18 253.30 256.66 251.76 256.18 383,319 +2.83 +1.12
2026-02-17 252.70 254.17 249.99 253.35 4,319 +2.19 +0.87
2026-02-13 252.14 254.36 250.01 251.16 50,995 -0.20 -0.08
2026-02-12 264.50 264.50 249.46 251.36 821,524 -10.05 -3.84
2026-02-11 262.98 266.49 260.75 261.41 514,205 -1.10 -0.42
2026-02-10 258.44 263.07 257.62 262.51 515,323 +4.71 +1.83
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 257.00
On 2026-02-19		 249.99
On 2026-02-17		 3.16 1.26 254.36
On 2026-02-13		 249.99
On 2026-02-17		 -1.72 253.93
10D 266.49
On 2026-02-11		 249.46
On 2026-02-12		 3.03 1.20 266.49
On 2026-02-11		 249.46
On 2026-02-12		 -6.39 256.08
20D 266.49
On 2026-02-11		 244.63
On 2026-01-28		 1.57 0.62 266.49
On 2026-02-11		 249.46
On 2026-02-12		 -6.39 253.34
WTD 257.00
On 2026-02-19		 249.99
On 2026-02-17		 3.36 1.34 257.00
On 2026-02-19		 253.43
On 2026-02-20		 -1.39 254.62
MTD 266.49
On 2026-02-11		 245.70
On 2026-02-03		 2.65 1.05 266.49
On 2026-02-11		 249.46
On 2026-02-12		 -6.39 254.35
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CVE

Cenovus Energy Inc.

22.57 -0.56 -2.42 11,438,120
MAS

Masco Corporation

75.15 +0.08 +0.11 3,092,458
USB

US Bancorp

58.66 +0.77 +1.33 8,805,271
ESS

Essex Property Trust Inc.

254.52 +0.09 +0.04 528,579