Skip to main content
Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
253.30
-4.94 (-1.91%)
Mar 6, 2026, 1:00 PM EST - Market open

Essex Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026255.95256.25250.51252.52--2.21%57,893
Mar 5, 2026253.85258.48253.42258.24258.240.85%404,338
Mar 4, 2026253.52256.54252.55256.07256.070.22%359,933
Mar 3, 2026251.79256.56248.86255.50255.50-0.21%349,738
Mar 2, 2026252.03257.24252.03256.03256.030.36%487,958
Feb 27, 2026259.83260.59253.36255.11255.11-2.90%897,329
Feb 26, 2026260.66263.94260.00262.74262.741.08%421,651
Feb 25, 2026257.93260.34256.27259.93259.930.59%518,007
Feb 24, 2026255.14258.90253.36258.40258.401.20%344,150
Feb 23, 2026254.95258.91253.60255.33255.330.32%551,245
Feb 20, 2026255.90256.54253.43254.52254.520.04%528,575
Feb 19, 2026254.68257.00252.36254.43254.43-0.68%254,149
Feb 18, 2026253.30256.66251.76256.18256.181.12%383,319
Feb 17, 2026252.70254.17249.99253.35253.350.87%431,900
Feb 13, 2026252.14254.36250.01251.16251.16-0.08%509,947
Feb 12, 2026264.50264.50249.46251.36251.36-3.84%821,529
Feb 11, 2026262.98266.49260.75261.41261.41-0.42%514,205
Feb 10, 2026258.44263.07257.62262.51262.511.83%515,329
Feb 9, 2026256.77259.23255.56257.80257.80-0.10%418,582
Feb 6, 2026251.50258.74251.50258.06258.062.61%946,960
Feb 5, 2026250.01253.25246.99251.49251.49-0.43%1,197,940
Feb 4, 2026248.14254.08247.98252.57252.572.01%779,025
Feb 3, 2026247.80251.10245.70247.59247.59-0.35%448,398
Feb 2, 2026252.05252.19248.41248.46248.46-1.35%459,870
Jan 30, 2026252.37252.96246.12251.87251.870.80%678,220
Jan 29, 2026247.75250.55246.05249.88249.881.79%565,231
Jan 28, 2026252.26253.08244.63245.48245.48-2.48%542,273
Jan 27, 2026252.10254.17251.71251.73251.73-0.47%432,499
Jan 26, 2026255.44255.44251.66252.93252.93-0.45%426,385
Jan 23, 2026254.29254.98251.21254.08254.080.45%587,171
Jan 22, 2026257.03259.48252.79252.95252.95-1.67%528,952
Jan 21, 2026257.55258.89254.27257.24257.240.39%593,383
Jan 20, 2026254.37257.10253.58256.25256.25-0.78%678,190
Jan 16, 2026253.22259.34252.55258.27258.271.87%553,604
Jan 15, 2026254.43255.03252.65253.52253.520.13%409,229
Jan 14, 2026249.69254.40249.69253.18253.181.30%635,029
Jan 13, 2026250.09251.00247.69249.92249.92-0.07%589,527
Jan 12, 2026251.43253.33249.20250.09250.09-0.37%665,573
Jan 9, 2026255.31257.26248.57251.02251.02-2.31%806,804
Jan 8, 2026249.66258.92249.66256.95256.952.35%470,848
Jan 7, 2026258.05258.90249.76251.06251.06-2.16%764,116
Jan 6, 2026251.99257.64251.61256.61256.611.40%688,146
Jan 5, 2026255.50256.45252.20253.06253.06-1.49%706,543
Jan 2, 2026259.02260.46254.93256.89256.89-1.83%498,959
Dec 31, 2025264.08264.39261.48261.68259.11-0.85%414,682
Dec 30, 2025262.99264.48262.64263.92261.330.35%268,302
Dec 29, 2025263.30263.46261.65262.99260.410.32%242,202
Dec 26, 2025260.87262.22259.91262.16259.590.40%265,321
Dec 24, 2025260.60262.20259.49261.12258.560.55%167,297
Dec 23, 2025261.13261.13257.77259.69257.14-0.44%291,538
Dec 22, 2025257.00261.86256.09260.84258.281.34%810,812
Dec 19, 2025260.03260.92257.37257.39254.86-1.41%1,207,586
Dec 18, 2025263.57263.57260.44261.07258.51-0.53%489,834
Dec 17, 2025255.58264.12255.42262.45259.872.74%542,419
Dec 16, 2025258.25259.07252.56255.44252.93-1.47%626,501
Dec 15, 2025259.20260.16257.38259.26256.710.64%614,198
Dec 12, 2025259.66261.25257.60257.62255.09-0.20%763,445
Dec 11, 2025256.64259.01255.25258.13255.591.14%480,836
Dec 10, 2025252.40257.23252.40255.21252.701.19%635,248
Dec 9, 2025253.41255.58250.78252.20249.72-0.01%486,324
Dec 8, 2025255.40255.70252.01252.22249.74-1.23%412,674
Dec 5, 2025256.79258.78255.00255.37252.86-0.85%314,333
Dec 4, 2025259.98262.10257.16257.57255.04-0.85%396,523
Dec 3, 2025260.33262.87259.57259.78257.23-0.36%459,692
Dec 2, 2025260.54261.71258.24260.73258.170.19%438,051
Dec 1, 2025261.43263.91260.06260.24257.68-1.28%458,847
Nov 28, 2025261.84264.70261.17263.62261.030.57%142,150
Nov 26, 2025259.65263.77259.65262.12259.550.37%264,436
Nov 25, 2025260.16263.59259.75261.16258.600.35%383,686
Nov 24, 2025260.76262.10259.10260.25257.69-0.36%492,045
Nov 21, 2025256.10262.17256.10261.20258.632.14%392,201
Nov 20, 2025257.12258.61254.98255.73253.220.43%457,375
Nov 19, 2025254.41255.94251.45254.63252.130.41%251,995
Nov 18, 2025253.05255.05251.14253.58251.090.51%310,961
Nov 17, 2025255.74255.82251.66252.29249.81-0.90%385,944
Nov 14, 2025253.85256.97252.33254.59252.090.39%398,240
Nov 13, 2025252.45255.91252.02253.61251.12-0.53%524,411
Nov 12, 2025260.10262.12253.94254.97252.47-2.58%911,798
Nov 11, 2025261.09263.13259.41261.71259.140.60%328,623
Nov 10, 2025259.21261.51256.01260.15257.60-0.10%451,188
Nov 7, 2025256.97260.42256.15260.42257.861.62%644,701
Nov 6, 2025259.98260.58256.14256.26253.74-1.57%431,268
Nov 5, 2025257.00261.51255.94260.36257.801.48%552,845
Nov 4, 2025253.84256.85252.05256.56254.040.88%563,784
Nov 3, 2025248.28254.65247.40254.32251.821.01%620,016
Oct 31, 2025249.51257.17248.17251.77249.300.78%861,218
Oct 30, 2025250.16255.40243.25249.82247.371.07%1,097,303
Oct 29, 2025253.87254.74246.62247.18244.75-3.50%859,186
Oct 28, 2025261.02262.86255.75256.15253.63-2.35%510,127
Oct 27, 2025264.62264.62261.66262.32259.74-0.88%434,114
Oct 24, 2025264.39265.88263.76264.66262.060.34%306,320
Oct 23, 2025265.61266.58260.61263.76261.17-0.17%388,835
Oct 22, 2025262.46265.00261.01264.22261.630.86%703,298
Oct 21, 2025261.29263.88260.68261.98259.410.45%472,150
Oct 20, 2025260.41261.81258.80260.80258.240.45%377,080
Oct 17, 2025258.08260.12256.20259.62257.070.78%522,637
Oct 16, 2025257.56258.69254.42257.60255.070.17%610,622
Oct 15, 2025259.69263.06255.43257.15254.62-0.86%739,134
Oct 14, 2025257.33259.46255.72259.37256.820.69%525,204
Oct 13, 2025255.86258.82255.86257.58255.050.67%363,228