Essex Property Trust, Inc. (ESS)
NYSE: ESS · Real-Time Price · USD
293.57
-1.77 (-0.60%)
Jun 29, 2026, 2:04 PM EDT - Market open
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 294.37 | 296.07 | 293.93 | 295.29 | - | -0.02% | 82,265 |
| Jun 26, 2026 | 288.54 | 295.85 | 288.30 | 295.34 | 295.34 | 3.42% | 626,520 |
| Jun 25, 2026 | 281.99 | 286.29 | 281.99 | 285.57 | 285.57 | 1.39% | 323,220 |
| Jun 24, 2026 | 275.01 | 282.61 | 275.00 | 281.65 | 281.65 | 0.84% | 381,625 |
| Jun 23, 2026 | 278.12 | 279.90 | 276.39 | 279.30 | 279.30 | 1.09% | 333,055 |
| Jun 22, 2026 | 273.52 | 277.42 | 271.66 | 276.28 | 276.28 | 0.94% | 549,709 |
| Jun 18, 2026 | 276.60 | 277.67 | 273.53 | 273.71 | 273.71 | -0.25% | 1,006,203 |
| Jun 17, 2026 | 280.23 | 281.44 | 273.19 | 274.40 | 274.40 | -2.20% | 366,518 |
| Jun 16, 2026 | 282.19 | 284.08 | 279.27 | 280.56 | 280.56 | -0.29% | 301,483 |
| Jun 15, 2026 | 281.83 | 285.19 | 280.33 | 281.39 | 281.39 | -0.83% | 408,028 |
| Jun 12, 2026 | 281.27 | 284.07 | 280.73 | 283.75 | 283.75 | 1.13% | 375,604 |
| Jun 11, 2026 | 284.28 | 286.70 | 280.10 | 280.59 | 280.59 | -1.42% | 453,207 |
| Jun 10, 2026 | 286.29 | 287.64 | 284.21 | 284.64 | 284.64 | -0.05% | 414,618 |
| Jun 9, 2026 | 282.54 | 285.63 | 280.60 | 284.78 | 284.78 | 0.99% | 446,829 |
| Jun 8, 2026 | 287.89 | 287.89 | 280.99 | 282.00 | 282.00 | -1.20% | 554,845 |
| Jun 5, 2026 | 283.67 | 288.31 | 283.67 | 285.43 | 285.43 | 0.29% | 437,108 |
| Jun 4, 2026 | 281.18 | 284.64 | 279.24 | 284.61 | 284.61 | 2.46% | 582,076 |
| Jun 3, 2026 | 276.30 | 280.25 | 276.30 | 277.79 | 277.79 | 0.08% | 344,965 |
| Jun 2, 2026 | 280.10 | 280.10 | 275.79 | 277.57 | 277.57 | 0.23% | 375,476 |
| Jun 1, 2026 | 274.29 | 280.74 | 273.60 | 276.93 | 276.93 | 1.57% | 729,623 |
| May 29, 2026 | 275.89 | 278.12 | 271.76 | 272.64 | 272.64 | -1.37% | 715,781 |
| May 28, 2026 | 276.67 | 276.85 | 274.29 | 276.44 | 276.44 | -0.14% | 356,184 |
| May 27, 2026 | 277.54 | 279.50 | 276.79 | 276.83 | 276.83 | -0.15% | 472,930 |
| May 26, 2026 | 274.55 | 278.53 | 274.55 | 277.25 | 277.25 | 0.20% | 405,075 |
| May 22, 2026 | 274.92 | 277.93 | 273.45 | 276.70 | 276.70 | 1.06% | 348,871 |
| May 21, 2026 | 274.43 | 275.85 | 268.04 | 273.80 | 273.80 | -0.45% | 566,070 |
| May 20, 2026 | 272.10 | 275.55 | 271.48 | 275.03 | 275.03 | 0.88% | 458,941 |
| May 19, 2026 | 270.27 | 272.98 | 268.80 | 272.63 | 272.63 | 0.14% | 496,350 |
| May 18, 2026 | 268.31 | 273.92 | 268.31 | 272.24 | 272.24 | 1.94% | 532,136 |
| May 15, 2026 | 268.22 | 270.78 | 265.22 | 267.06 | 267.06 | -0.55% | 835,760 |
| May 14, 2026 | 273.00 | 273.00 | 268.16 | 268.53 | 268.53 | -1.25% | 634,068 |
| May 13, 2026 | 267.26 | 271.96 | 265.68 | 271.94 | 271.94 | 1.23% | 427,164 |
| May 12, 2026 | 270.18 | 270.18 | 265.63 | 268.64 | 268.64 | -0.05% | 329,053 |
| May 11, 2026 | 265.62 | 269.22 | 264.98 | 268.77 | 268.77 | 1.98% | 411,504 |
| May 8, 2026 | 267.25 | 267.39 | 263.49 | 263.55 | 263.55 | -1.43% | 381,496 |
| May 7, 2026 | 267.09 | 268.83 | 264.48 | 267.37 | 267.37 | 0.04% | 408,309 |
| May 6, 2026 | 267.68 | 269.62 | 266.70 | 267.26 | 267.26 | 0.21% | 322,750 |
| May 5, 2026 | 265.09 | 268.53 | 264.17 | 266.69 | 266.69 | 0.76% | 251,719 |
| May 4, 2026 | 266.46 | 267.87 | 262.01 | 264.67 | 264.67 | 0.50% | 354,931 |
| May 1, 2026 | 263.32 | 265.25 | 258.49 | 263.35 | 263.35 | 0.05% | 408,849 |
| Apr 30, 2026 | 265.78 | 267.96 | 260.12 | 263.21 | 263.21 | -0.65% | 733,886 |
| Apr 29, 2026 | 269.33 | 270.35 | 259.37 | 264.92 | 264.92 | -1.10% | 1,016,027 |
| Apr 28, 2026 | 260.29 | 269.37 | 259.05 | 267.88 | 267.88 | 4.30% | 718,864 |
| Apr 27, 2026 | 255.49 | 258.95 | 255.40 | 256.83 | 256.83 | 0.57% | 570,186 |
| Apr 24, 2026 | 255.20 | 256.22 | 253.20 | 255.37 | 255.37 | 0.12% | 378,854 |
| Apr 23, 2026 | 253.03 | 256.23 | 252.78 | 255.06 | 255.06 | 1.14% | 356,505 |
| Apr 22, 2026 | 254.08 | 254.86 | 250.60 | 252.19 | 252.19 | -0.38% | 306,398 |
| Apr 21, 2026 | 257.98 | 258.98 | 253.15 | 253.16 | 253.16 | -2.08% | 303,884 |
| Apr 20, 2026 | 252.98 | 258.81 | 252.98 | 258.54 | 258.54 | 1.40% | 301,006 |
| Apr 17, 2026 | 248.76 | 255.51 | 248.56 | 254.97 | 254.97 | 2.81% | 462,494 |
| Apr 16, 2026 | 250.00 | 252.98 | 246.90 | 248.00 | 248.00 | -1.47% | 424,682 |
| Apr 15, 2026 | 251.30 | 252.34 | 249.17 | 251.71 | 251.71 | 0.12% | 375,990 |
| Apr 14, 2026 | 250.38 | 251.72 | 248.16 | 251.42 | 251.42 | 0.99% | 494,575 |
| Apr 13, 2026 | 249.31 | 250.03 | 246.36 | 248.95 | 248.95 | -0.45% | 388,567 |
| Apr 10, 2026 | 249.91 | 253.93 | 249.29 | 250.07 | 250.07 | 0.02% | 437,138 |
| Apr 9, 2026 | 250.44 | 252.13 | 249.40 | 250.03 | 250.03 | -0.74% | 394,867 |
| Apr 8, 2026 | 252.00 | 254.14 | 250.05 | 251.90 | 251.90 | 1.45% | 566,136 |
| Apr 7, 2026 | 247.45 | 250.25 | 247.39 | 248.30 | 248.30 | 0.24% | 290,191 |
| Apr 6, 2026 | 246.23 | 249.02 | 245.74 | 247.71 | 247.71 | 0.15% | 266,032 |
| Apr 2, 2026 | 241.83 | 248.39 | 240.88 | 247.34 | 247.34 | 1.75% | 483,299 |
| Apr 1, 2026 | 241.22 | 244.48 | 240.54 | 243.08 | 243.08 | 0.45% | 407,113 |
| Mar 31, 2026 | 243.73 | 244.42 | 239.74 | 242.00 | 242.00 | 0.82% | 665,263 |
| Mar 30, 2026 | 241.95 | 244.75 | 240.73 | 242.61 | 240.02 | 1.25% | 466,159 |
| Mar 27, 2026 | 244.30 | 244.30 | 238.46 | 239.61 | 237.05 | -1.68% | 483,756 |
| Mar 26, 2026 | 241.42 | 245.20 | 241.42 | 243.71 | 241.11 | 0.65% | 537,719 |
| Mar 25, 2026 | 244.95 | 245.60 | 241.53 | 242.14 | 239.56 | -0.56% | 605,904 |
| Mar 24, 2026 | 240.98 | 245.46 | 239.96 | 243.50 | 240.90 | 0.38% | 302,073 |
| Mar 23, 2026 | 244.51 | 247.68 | 242.28 | 242.58 | 239.99 | 1.00% | 806,710 |
| Mar 20, 2026 | 246.47 | 247.39 | 239.99 | 240.19 | 237.63 | -2.47% | 878,816 |
| Mar 19, 2026 | 246.18 | 248.29 | 245.42 | 246.28 | 243.65 | -0.17% | 507,298 |
| Mar 18, 2026 | 249.29 | 250.27 | 246.29 | 246.70 | 244.07 | -1.74% | 448,373 |
| Mar 17, 2026 | 251.12 | 252.36 | 249.42 | 251.06 | 248.38 | 0.79% | 341,135 |
| Mar 16, 2026 | 252.64 | 254.37 | 248.11 | 249.10 | 246.44 | -0.34% | 454,607 |
| Mar 13, 2026 | 255.01 | 255.24 | 249.12 | 249.95 | 247.28 | -0.57% | 516,114 |
| Mar 12, 2026 | 248.94 | 254.16 | 248.51 | 251.38 | 248.70 | 0.46% | 485,811 |
| Mar 11, 2026 | 251.69 | 253.14 | 247.77 | 250.22 | 247.55 | -1.60% | 604,748 |
| Mar 10, 2026 | 253.87 | 257.20 | 251.15 | 254.29 | 251.58 | -0.41% | 554,039 |
| Mar 9, 2026 | 252.99 | 256.65 | 249.01 | 255.34 | 252.61 | 0.08% | 650,341 |
| Mar 6, 2026 | 255.95 | 256.25 | 250.51 | 255.13 | 252.41 | -1.20% | 324,487 |
| Mar 5, 2026 | 253.85 | 258.48 | 253.42 | 258.24 | 255.48 | 0.85% | 404,347 |
| Mar 4, 2026 | 253.52 | 256.54 | 252.55 | 256.07 | 253.34 | 0.22% | 360,400 |
| Mar 3, 2026 | 251.79 | 256.56 | 248.86 | 255.50 | 252.77 | -0.21% | 349,824 |
| Mar 2, 2026 | 252.03 | 257.24 | 252.03 | 256.03 | 253.30 | 0.36% | 488,261 |
| Feb 27, 2026 | 259.83 | 260.59 | 253.36 | 255.11 | 252.39 | -2.90% | 900,775 |
| Feb 26, 2026 | 260.66 | 263.94 | 260.00 | 262.74 | 259.94 | 1.08% | 421,763 |
| Feb 25, 2026 | 257.93 | 260.34 | 256.27 | 259.93 | 257.16 | 0.59% | 518,215 |
| Feb 24, 2026 | 255.14 | 258.90 | 253.36 | 258.40 | 255.64 | 1.20% | 344,266 |
| Feb 23, 2026 | 254.95 | 258.91 | 253.60 | 255.33 | 252.60 | 0.32% | 559,906 |
| Feb 20, 2026 | 255.90 | 256.54 | 253.43 | 254.52 | 251.80 | 0.04% | 528,584 |
| Feb 19, 2026 | 254.68 | 257.00 | 252.36 | 254.43 | 251.71 | -0.68% | 254,306 |
| Feb 18, 2026 | 253.30 | 256.66 | 251.76 | 256.18 | 253.45 | 1.12% | 383,322 |
| Feb 17, 2026 | 252.70 | 254.17 | 249.99 | 253.35 | 250.65 | 0.87% | 431,972 |
| Feb 13, 2026 | 252.14 | 254.36 | 250.01 | 251.16 | 248.48 | -0.08% | 509,954 |
| Feb 12, 2026 | 264.50 | 264.50 | 249.46 | 251.36 | 248.68 | -3.84% | 821,879 |
| Feb 11, 2026 | 262.98 | 266.49 | 260.75 | 261.41 | 258.62 | -0.42% | 514,216 |
| Feb 10, 2026 | 258.44 | 263.07 | 257.62 | 262.51 | 259.71 | 1.83% | 515,345 |
| Feb 9, 2026 | 256.77 | 259.23 | 255.56 | 257.80 | 255.05 | -0.10% | 419,186 |
| Feb 6, 2026 | 251.50 | 258.74 | 251.50 | 258.06 | 255.31 | 2.61% | 947,087 |
| Feb 5, 2026 | 250.01 | 253.25 | 246.99 | 251.49 | 248.81 | -0.43% | 1,206,037 |
| Feb 4, 2026 | 248.14 | 254.08 | 247.98 | 252.57 | 249.87 | 2.01% | 779,962 |