MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESS — Essex Property Trust, Inc
NYSEEssex Property Trust, Inc
$268.65
-0.86(-0.32%)
- O
- 272.48
- H
- 272.48
- L
- 267.92
- V
- 461.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$268.65
Period Return-2.79%
Period High$303.35
Period Low$238.46
Avg Daily Volume490.9K
Total Trading Days365
ESS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $272.48 | $272.48 | $267.92 | $268.65 | $-0.86 | -0.32% | 461,131 | $268.87 | $267.92 $272.48 |
| Oct 1, 2026 | $268.89 | $270.41 | $266.36 | $269.51 | +$0.12 | +0.04% | 586,534 | $269.11 | $266.36 $270.41 |
| Sep 30, 2026 | $272.51 | $272.51 | $268.76 | $269.39 | $-4.54 | -1.66% | 715,478 | $270.03 | $268.76 $272.51 |
| Sep 29, 2026 | $271.92 | $274.93 | $270.49 | $273.93 | +$0.92 | +0.34% | 453,212 | $273.40 | $270.49 $274.93 |
| Sep 28, 2026 | $272.42 | $273.45 | $269.57 | $273.01 | +$1.40 | +0.52% | 464,033 | $272.10 | $269.57 $273.45 |
| Sep 25, 2026 | $272.03 | $272.21 | $269.59 | $271.61 | $-0.04 | -0.01% | 564,998 | $271.17 | $269.59 $272.21 |
| Sep 24, 2026 | $274.02 | $275.14 | $271.05 | $271.65 | $-1.82 | -0.67% | 842,273 | $272.19 | $271.05 $275.14 |
| Sep 23, 2026 | $274.44 | $276.75 | $273.14 | $273.47 | $-1.29 | -0.47% | 989,055 | $273.88 | $273.14 $276.75 |
| Sep 22, 2026 | $271.34 | $275.92 | $270.84 | $274.76 | +$3.37 | +1.24% | 567,001 | $274.51 | $270.84 $275.92 |
| Sep 21, 2026 | $270.86 | $271.67 | $268.17 | $271.39 | +$1.34 | +0.50% | 464,496 | $270.79 | $268.17 $271.67 |
| Sep 18, 2026 | $269.84 | $272.11 | $268.03 | $270.05 | $-0.75 | -0.28% | 790,479 | $270.17 | $268.03 $272.11 |
| Sep 17, 2026 | $272.72 | $273.98 | $270.49 | $270.80 | $-0.54 | -0.20% | 605,510 | $271.30 | $270.49 $273.98 |
| Sep 16, 2026 | $275.83 | $277.49 | $269.86 | $271.34 | $-4.71 | -1.71% | 553,687 | $272.02 | $269.86 $277.49 |
| Sep 15, 2026 | $274.96 | $276.47 | $272.78 | $276.05 | +$0.32 | +0.12% | 488,788 | $275.81 | $272.78 $276.47 |
| Sep 14, 2026 | $274.72 | $276.02 | $271.78 | $275.73 | +$2.82 | +1.03% | 249,974 | $274.61 | $271.78 $276.02 |
| Sep 11, 2026 | $272.84 | $274.31 | $271.32 | $272.91 | +$1.54 | +0.57% | 272,816 | $273.04 | $271.32 $274.31 |
| Sep 10, 2026 | $276.39 | $276.39 | $270.45 | $271.37 | $-3.00 | -1.09% | 515,727 | $271.86 | $270.45 $276.39 |
| Sep 9, 2026 | $277.30 | $277.97 | $272.36 | $274.37 | $-3.04 | -1.10% | 373,418 | $274.36 | $272.36 $277.97 |
| Sep 8, 2026 | $276.54 | $279.43 | $276.54 | $277.41 | $-1.20 | -0.43% | 541,734 | $278.24 | $276.54 $279.43 |
| Sep 4, 2026 | $277.36 | $280.33 | $275.68 | $278.61 | $-0.04 | -0.01% | 418,805 | $279.03 | $275.68 $280.33 |
| Sep 3, 2026 | $278.86 | $279.55 | $276.41 | $278.65 | +$1.36 | +0.49% | 609,412 | $277.95 | $276.41 $279.55 |
| Sep 2, 2026 | $280.19 | $280.19 | $275.00 | $277.29 | $-1.71 | -0.61% | 805,422 | $277.21 | $275.00 $280.19 |
| Sep 1, 2026 | $282.31 | $284.84 | $278.78 | $279.00 | $-3.96 | -1.40% | 804,897 | $279.70 | $278.78 $284.84 |
| Aug 31, 2026 | $282.02 | $283.73 | $280.45 | $282.96 | $-1.07 | -0.38% | 626,695 | $282.71 | $280.45 $283.73 |
| Aug 28, 2026 | $282.41 | $284.94 | $279.92 | $284.03 | +$3.27 | +1.16% | 645,793 | $281.98 | $279.92 $284.94 |
| Aug 27, 2026 | $286.50 | $287.49 | $280.70 | $280.76 | $-7.41 | -2.57% | 497,500 | $282.48 | $280.70 $287.49 |
| Aug 26, 2026 | $292.84 | $292.86 | $287.92 | $288.17 | $-3.83 | -1.31% | 811,447 | $289.48 | $287.92 $292.86 |
| Aug 25, 2026 | $293.71 | $294.63 | $290.20 | $292.00 | $-1.61 | -0.55% | 459,120 | $292.34 | $290.20 $294.63 |
| Aug 24, 2026 | $290.31 | $294.72 | $289.68 | $293.61 | +$4.61 | +1.60% | 360,259 | $292.36 | $289.68 $294.72 |
| Aug 21, 2026 | $288.19 | $290.00 | $286.58 | $289.00 | +$1.29 | +0.45% | 254,823 | $288.70 | $286.58 $290.00 |