Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
255.37
-2.20 (-0.85%)
At close: Dec 5, 2025, 4:00 PM EST
256.46
+1.09 (0.43%)
After-hours: Dec 5, 2025, 7:16 PM EST
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 256.79 | 258.78 | 255.00 | 255.37 | 255.37 | -0.85% | 295,648 |
| Dec 4, 2025 | 259.98 | 262.10 | 257.16 | 257.57 | 257.57 | -0.85% | 383,747 |
| Dec 3, 2025 | 260.33 | 262.87 | 259.57 | 259.78 | 259.78 | -0.36% | 451,874 |
| Dec 2, 2025 | 260.54 | 261.71 | 258.24 | 260.73 | 260.73 | 0.19% | 398,648 |
| Dec 1, 2025 | 261.43 | 263.91 | 260.06 | 260.24 | 260.24 | -1.28% | 458,842 |
| Nov 28, 2025 | 261.84 | 264.70 | 261.17 | 263.62 | 263.62 | 0.57% | 142,126 |
| Nov 26, 2025 | 259.65 | 263.77 | 259.65 | 262.12 | 262.12 | 0.37% | 263,495 |
| Nov 25, 2025 | 260.16 | 263.59 | 259.75 | 261.16 | 261.16 | 0.35% | 376,251 |
| Nov 24, 2025 | 260.76 | 262.10 | 259.10 | 260.25 | 260.25 | -0.36% | 490,750 |
| Nov 21, 2025 | 256.10 | 262.17 | 256.10 | 261.20 | 261.20 | 2.14% | 391,079 |
| Nov 20, 2025 | 257.12 | 258.61 | 254.98 | 255.73 | 255.73 | 0.43% | 457,375 |
| Nov 19, 2025 | 254.41 | 255.94 | 251.45 | 254.63 | 254.63 | 0.41% | 251,995 |
| Nov 18, 2025 | 253.05 | 255.05 | 251.14 | 253.58 | 253.58 | 0.51% | 310,961 |
| Nov 17, 2025 | 255.74 | 255.82 | 251.66 | 252.29 | 252.29 | -0.90% | 385,944 |
| Nov 14, 2025 | 253.85 | 256.97 | 252.33 | 254.59 | 254.59 | 0.39% | 398,240 |
| Nov 13, 2025 | 252.45 | 255.91 | 252.02 | 253.61 | 253.61 | -0.53% | 524,411 |
| Nov 12, 2025 | 260.10 | 262.12 | 253.94 | 254.97 | 254.97 | -2.58% | 911,798 |
| Nov 11, 2025 | 261.09 | 263.13 | 259.41 | 261.71 | 261.71 | 0.60% | 328,623 |
| Nov 10, 2025 | 259.21 | 261.51 | 256.01 | 260.15 | 260.15 | -0.10% | 451,188 |
| Nov 7, 2025 | 256.97 | 260.42 | 256.15 | 260.42 | 260.42 | 1.62% | 644,701 |
| Nov 6, 2025 | 259.98 | 260.58 | 256.14 | 256.26 | 256.26 | -1.57% | 431,268 |
| Nov 5, 2025 | 257.00 | 261.51 | 255.94 | 260.36 | 260.36 | 1.48% | 552,845 |
| Nov 4, 2025 | 253.84 | 256.85 | 252.05 | 256.56 | 256.56 | 0.88% | 563,784 |
| Nov 3, 2025 | 248.28 | 254.65 | 247.40 | 254.32 | 254.32 | 1.01% | 620,016 |
| Oct 31, 2025 | 249.51 | 257.17 | 248.17 | 251.77 | 251.77 | 0.78% | 861,218 |
| Oct 30, 2025 | 250.16 | 255.40 | 243.25 | 249.82 | 249.82 | 1.07% | 1,097,303 |
| Oct 29, 2025 | 253.87 | 254.74 | 246.62 | 247.18 | 247.18 | -3.50% | 859,186 |
| Oct 28, 2025 | 261.02 | 262.86 | 255.75 | 256.15 | 256.15 | -2.35% | 510,127 |
| Oct 27, 2025 | 264.62 | 264.62 | 261.66 | 262.32 | 262.32 | -0.88% | 434,114 |
| Oct 24, 2025 | 264.39 | 265.88 | 263.76 | 264.66 | 264.66 | 0.34% | 306,320 |
| Oct 23, 2025 | 265.61 | 266.58 | 260.61 | 263.76 | 263.76 | -0.17% | 388,835 |
| Oct 22, 2025 | 262.46 | 265.00 | 261.01 | 264.22 | 264.22 | 0.86% | 703,298 |
| Oct 21, 2025 | 261.29 | 263.88 | 260.68 | 261.98 | 261.98 | 0.45% | 472,150 |
| Oct 20, 2025 | 260.41 | 261.81 | 258.80 | 260.80 | 260.80 | 0.45% | 377,080 |
| Oct 17, 2025 | 258.08 | 260.12 | 256.20 | 259.62 | 259.62 | 0.78% | 522,637 |
| Oct 16, 2025 | 257.56 | 258.69 | 254.42 | 257.60 | 257.60 | 0.17% | 610,622 |
| Oct 15, 2025 | 259.69 | 263.06 | 255.43 | 257.15 | 257.15 | -0.86% | 739,134 |
| Oct 14, 2025 | 257.33 | 259.46 | 255.72 | 259.37 | 259.37 | 0.69% | 525,204 |
| Oct 13, 2025 | 255.86 | 258.82 | 255.86 | 257.58 | 257.58 | 0.67% | 363,228 |
| Oct 10, 2025 | 259.22 | 260.09 | 254.56 | 255.86 | 255.86 | -1.23% | 507,278 |
| Oct 9, 2025 | 263.18 | 263.41 | 258.32 | 259.05 | 259.05 | -1.17% | 304,500 |
| Oct 8, 2025 | 260.97 | 263.34 | 260.40 | 262.11 | 262.11 | 0.01% | 241,876 |
| Oct 7, 2025 | 261.50 | 264.67 | 260.25 | 262.08 | 262.08 | 0.28% | 243,324 |
| Oct 6, 2025 | 264.47 | 264.67 | 260.42 | 261.34 | 261.34 | -1.18% | 357,421 |
| Oct 3, 2025 | 264.66 | 267.33 | 264.25 | 264.47 | 264.47 | 0.22% | 311,276 |
| Oct 2, 2025 | 265.86 | 267.66 | 263.35 | 263.88 | 263.88 | -1.02% | 403,876 |
| Oct 1, 2025 | 268.66 | 270.49 | 265.37 | 266.59 | 266.59 | -0.40% | 381,172 |
| Sep 30, 2025 | 262.49 | 268.22 | 262.33 | 267.66 | 267.66 | 0.54% | 358,856 |
| Sep 29, 2025 | 264.82 | 268.53 | 264.80 | 266.22 | 263.65 | -0.59% | 446,025 |
| Sep 26, 2025 | 264.54 | 268.04 | 263.67 | 267.80 | 265.21 | 1.57% | 321,332 |
| Sep 25, 2025 | 264.46 | 265.47 | 263.20 | 263.66 | 261.11 | -0.35% | 430,945 |
| Sep 24, 2025 | 268.73 | 269.00 | 264.23 | 264.59 | 262.04 | -1.21% | 286,711 |
| Sep 23, 2025 | 267.52 | 268.64 | 266.00 | 267.84 | 265.25 | 0.54% | 263,324 |
| Sep 22, 2025 | 266.79 | 267.22 | 264.15 | 266.39 | 263.82 | -0.43% | 366,150 |
| Sep 19, 2025 | 268.08 | 269.92 | 267.16 | 267.55 | 264.97 | -0.40% | 858,674 |
| Sep 18, 2025 | 266.53 | 269.61 | 265.35 | 268.63 | 266.04 | 0.90% | 385,045 |
| Sep 17, 2025 | 265.63 | 270.84 | 265.28 | 266.23 | 263.66 | 0.26% | 379,292 |
| Sep 16, 2025 | 265.38 | 266.89 | 264.00 | 265.55 | 262.99 | 0.35% | 496,676 |
| Sep 15, 2025 | 267.10 | 267.29 | 264.33 | 264.63 | 262.08 | -0.92% | 740,539 |
| Sep 12, 2025 | 269.38 | 270.13 | 266.03 | 267.09 | 264.51 | -0.64% | 259,285 |
| Sep 11, 2025 | 263.53 | 269.52 | 263.00 | 268.81 | 266.21 | 1.96% | 288,054 |
| Sep 10, 2025 | 268.62 | 270.37 | 263.48 | 263.64 | 261.09 | -1.94% | 276,006 |
| Sep 9, 2025 | 265.19 | 269.14 | 265.06 | 268.86 | 266.26 | 1.19% | 256,432 |
| Sep 8, 2025 | 265.28 | 266.59 | 264.16 | 265.71 | 263.14 | -0.90% | 319,123 |
| Sep 5, 2025 | 265.89 | 269.89 | 264.75 | 268.12 | 265.53 | 1.37% | 418,315 |
| Sep 4, 2025 | 263.25 | 264.56 | 258.82 | 264.50 | 261.95 | 1.14% | 435,810 |
| Sep 3, 2025 | 259.50 | 262.19 | 259.50 | 261.51 | 258.99 | 0.35% | 385,480 |
| Sep 2, 2025 | 268.26 | 268.36 | 260.24 | 260.60 | 258.08 | -3.56% | 384,156 |
| Aug 29, 2025 | 267.37 | 270.68 | 267.37 | 270.21 | 267.60 | 0.86% | 388,675 |
| Aug 28, 2025 | 266.27 | 268.23 | 264.79 | 267.91 | 265.32 | 0.11% | 322,311 |
| Aug 27, 2025 | 264.15 | 268.08 | 264.15 | 267.62 | 265.04 | 1.08% | 351,619 |
| Aug 26, 2025 | 266.29 | 267.08 | 264.40 | 264.77 | 262.21 | -0.26% | 364,915 |
| Aug 25, 2025 | 265.75 | 266.67 | 263.29 | 265.46 | 262.90 | -0.48% | 274,796 |
| Aug 22, 2025 | 264.23 | 268.70 | 264.23 | 266.75 | 264.17 | 1.52% | 394,420 |
| Aug 21, 2025 | 260.10 | 263.24 | 260.07 | 262.76 | 260.22 | 0.27% | 359,693 |
| Aug 20, 2025 | 262.36 | 266.81 | 262.04 | 262.04 | 259.51 | -0.12% | 612,661 |
| Aug 19, 2025 | 258.27 | 262.67 | 256.98 | 262.36 | 259.83 | 2.30% | 680,641 |
| Aug 18, 2025 | 259.43 | 259.91 | 256.46 | 256.46 | 253.98 | -1.13% | 508,302 |
| Aug 15, 2025 | 255.89 | 259.59 | 255.24 | 259.38 | 256.88 | 1.24% | 378,401 |
| Aug 14, 2025 | 255.59 | 258.28 | 253.50 | 256.20 | 253.73 | -0.98% | 370,208 |
| Aug 13, 2025 | 255.20 | 259.23 | 253.31 | 258.73 | 256.23 | 1.87% | 382,531 |
| Aug 12, 2025 | 252.98 | 254.30 | 250.81 | 253.99 | 251.54 | 0.76% | 382,793 |
| Aug 11, 2025 | 253.29 | 256.00 | 251.14 | 252.08 | 249.65 | -0.99% | 437,271 |
| Aug 8, 2025 | 258.16 | 258.16 | 253.96 | 254.59 | 252.13 | -0.95% | 367,413 |
| Aug 7, 2025 | 255.72 | 258.54 | 254.31 | 257.02 | 254.54 | 0.98% | 581,443 |
| Aug 6, 2025 | 257.69 | 258.81 | 253.25 | 254.52 | 252.06 | -1.10% | 889,295 |
| Aug 5, 2025 | 255.45 | 260.92 | 254.81 | 257.36 | 254.88 | 1.10% | 761,267 |
| Aug 4, 2025 | 255.54 | 258.64 | 254.37 | 254.55 | 252.09 | -0.85% | 723,537 |
| Aug 1, 2025 | 264.22 | 264.22 | 253.22 | 256.72 | 254.24 | -1.33% | 830,760 |
| Jul 31, 2025 | 265.05 | 267.06 | 258.80 | 260.18 | 257.67 | -3.08% | 1,256,368 |
| Jul 30, 2025 | 284.86 | 285.28 | 266.98 | 268.46 | 265.87 | -7.64% | 2,675,568 |
| Jul 29, 2025 | 283.07 | 291.47 | 282.50 | 290.67 | 287.86 | 2.65% | 657,570 |
| Jul 28, 2025 | 286.05 | 289.89 | 283.09 | 283.16 | 280.43 | -1.36% | 365,064 |
| Jul 25, 2025 | 287.60 | 287.75 | 284.76 | 287.06 | 284.29 | -0.12% | 310,194 |
| Jul 24, 2025 | 291.68 | 291.96 | 287.33 | 287.41 | 284.64 | -1.77% | 328,096 |
| Jul 23, 2025 | 292.81 | 294.09 | 290.55 | 292.58 | 289.76 | 0.18% | 379,001 |
| Jul 22, 2025 | 285.66 | 292.72 | 285.66 | 292.06 | 289.24 | 2.48% | 354,643 |
| Jul 21, 2025 | 288.59 | 290.00 | 284.71 | 285.00 | 282.25 | -0.82% | 327,703 |
| Jul 18, 2025 | 287.45 | 289.29 | 285.91 | 287.37 | 284.60 | 0.12% | 301,097 |
| Jul 17, 2025 | 286.30 | 288.57 | 285.71 | 287.02 | 284.25 | 0.33% | 276,030 |