Essex Property Trust Inc (ESS) Historical Stock Data
282.69 ↑1.04 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESS is down -0.18% a day on average. There have been 12 days where Essex Property Trust Inc closed green and 18 days where ESS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 281.56 | 282.69 | ↑$1.13 (0.40%) | 275.88 | 283.44 | 147.01K |
| 2025-05-08 | 286.03 | 281.65 | ↓$4.38 (-1.53%) | 281.43 | 286.58 | 438.30K |
| 2025-05-07 | 286.88 | 284.94 | ↓$1.94 (-0.68%) | 284.65 | 288.52 | 608.88K |
| 2025-05-06 | 287.30 | 286.23 | ↓$1.07 (-0.37%) | 283.78 | 287.73 | 213.14K |
| 2025-05-05 | 291.26 | 288.31 | ↓$2.95 (-1.01%) | 286.43 | 293.29 | 614.30K |
| 2025-05-02 | 288.01 | 292.82 | ↑$4.81 (1.67%) | 288.01 | 293.85 | 413.26K |
| 2025-05-01 | 279.19 | 284.47 | ↑$5.28 (1.89%) | 276.38 | 286.64 | 412.39K |
| 2025-04-30 | 275.39 | 279.15 | ↑$3.76 (1.37%) | 269.65 | 279.23 | 731.06K |
| 2025-04-29 | 276.38 | 275.16 | ↓$1.22 (-0.44%) | 273.24 | 277.09 | 429.38K |
| 2025-04-28 | 275.15 | 277.57 | ↑$2.42 (0.88%) | 274.83 | 278.25 | 510.55K |
| 2025-04-25 | 276.28 | 275.50 | ↓$0.78 (-0.28%) | 273.42 | 277.03 | 241.80K |
| 2025-04-24 | 278.28 | 276.60 | ↓$1.68 (-0.60%) | 274.88 | 280.16 | 360.88K |
| 2025-04-23 | 279.88 | 277.09 | ↓$2.79 (-1.00%) | 274.38 | 284.60 | 368.92K |
| 2025-04-22 | 275.84 | 276.37 | ↑$0.53 (0.19%) | 272.87 | 277.60 | 403.12K |
| 2025-04-21 | 272.30 | 270.89 | ↓$1.41 (-0.52%) | 267.22 | 274.72 | 253.56K |
| 2025-04-17 | 273.01 | 275.29 | ↑$2.28 (0.84%) | 273.01 | 279.05 | 361.68K |
| 2025-04-16 | 272.33 | 271.90 | ↓$0.43 (-0.16%) | 271.24 | 278.50 | 615.79K |
| 2025-04-15 | 274.03 | 273.39 | ↓$0.64 (-0.23%) | 273.03 | 277.79 | 697.51K |
| 2025-04-14 | 265.48 | 272.66 | ↑$7.18 (2.70%) | 264.56 | 273.33 | 596.78K |
| 2025-04-11 | 259.96 | 263.48 | ↑$3.52 (1.35%) | 254.78 | 266.05 | 552.26K |
| 2025-04-10 | 269.25 | 262.85 | ↓$6.40 (-2.38%) | 258.63 | 274.04 | 737.04K |
| 2025-04-09 | 249.00 | 271.95 | ↑$22.95 (9.22%) | 243.85 | 273.14 | 892.65K |
| 2025-04-08 | 270.27 | 254.65 | ↓$15.62 (-5.78%) | 251.68 | 270.27 | 563.01K |
| 2025-04-07 | 268.13 | 262.39 | ↓$5.74 (-2.14%) | 256.18 | 276.70 | 708.84K |
| 2025-04-04 | 288.38 | 271.03 | ↓$17.35 (-6.02%) | 270.93 | 289.91 | 686.89K |
| 2025-04-03 | 305.37 | 294.35 | ↓$11.02 (-3.61%) | 292.59 | 307.00 | 627.19K |
| 2025-04-02 | 304.13 | 307.20 | ↑$3.07 (1.01%) | 302.43 | 308.52 | 516.04K |
| 2025-04-01 | 306.99 | 305.51 | ↓$1.48 (-0.48%) | 301.71 | 308.15 | 411.42K |
| 2025-03-31 | 304.73 | 306.57 | ↑$1.84 (0.60%) | 302.80 | 309.07 | 568.09K |
| 2025-03-28 | 306.84 | 306.00 | ↓$0.84 (-0.27%) | 303.27 | 306.84 | 288.73K |
Create an account or log in to view more rows.
$ESS I'm friggin bored. Just give us our money already
$ESS the catalyst we need !
$ESS Dip buyers are going to get wrecked
$ESS LFGGGGGG
$ESS let’s ride
$ESS tomorrow will be an explosion day
I believe it!
$ESS YALL READY????????
$ESS I warned everyone this company sucks
$ESS wow
$ESS Buy the dip