ESS: Essex Property Trust Inc.

As of Friday, August 29th, 2025

$ 270.21

+2.30 +0.86%

Open: 267.37
High: 270.68
Low: 267.37
Volume: 387,710
Previous Close on Thursday, August 28th, 2025

$ 267.91

+0.29 +0.11%

Open: 266.27
High: 268.23
Low: 264.79
Volume: 321,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 267.37 270.68 267.37 270.21 387,710 +2.30 +0.86
2025-08-28 266.27 268.23 264.79 267.91 321,844 +0.29 +0.11
2025-08-27 264.15 268.08 264.15 267.62 309,492 +2.85 +1.08
2025-08-26 266.29 267.08 264.40 264.77 339,677 -0.69 -0.26
2025-08-25 265.75 266.67 263.29 265.46 249,256 -1.29 -0.48
2025-08-22 264.23 268.70 264.23 266.75 365,361 +3.99 +1.52
2025-08-21 260.10 263.24 260.07 262.76 331,782 +0.72 +0.27
2025-08-20 262.36 266.81 262.04 262.04 610,543 -0.32 -0.12
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 270.68
On 2025-08-29		 263.29
On 2025-08-25		 3.46 1.30 266.67
On 2025-08-25		 266.67
On 2025-08-25		 0.00 267.19
10D 270.68
On 2025-08-29		 256.46
On 2025-08-18		 10.83 4.18 266.81
On 2025-08-20		 260.07
On 2025-08-21		 -2.53 264.63
20D 270.68
On 2025-08-29		 250.81
On 2025-08-12		 13.49 5.25 260.92
On 2025-08-05		 250.81
On 2025-08-12		 -3.87 260.24
WTD 270.68
On 2025-08-29		 263.29
On 2025-08-25		 3.46 1.30 266.67
On 2025-08-25		 266.67
On 2025-08-25		 0.00 267.19
MTD 270.68
On 2025-08-29		 250.81
On 2025-08-12		 10.03 3.86 264.22
On 2025-08-01		 250.81
On 2025-08-12		 -5.08 260.07
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

114.97 -0.27 -0.23 995,204
GS

The Goldman Sachs Group, Inc.

745.25 -5.97 -0.79 1,465,333
ITUB

Itaú Unibanco Holding S.A.

7.14 +0.03 +0.42 19,475,289
CHD

Church & Dwight Company Inc.

93.16 +1.07 +1.16 1,364,343
ESS

Essex Property Trust Inc.

270.21 +2.30 +0.86 387,710