Essex Property Trust Inc. (ESS)
NYSE: ESS
· Real-Time Price · USD
264.49
0.61 (0.23%)
At close: Oct 03, 2025, 3:59 PM
264.48
0.00%
After-hours: Oct 03, 2025, 05:28 PM EDT
ESS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 264.66 | 267.33 | 264.25 | 264.47 | 264.47 | 0.22% | 311,273 |
| Oct 2, 2025 | 265.86 | 267.66 | 263.35 | 263.88 | 263.88 | -1.02% | 403,900 |
| Oct 1, 2025 | 268.66 | 270.49 | 265.37 | 266.59 | 266.59 | -0.40% | 381,200 |
| 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 | 265.46 | 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% | 858,700 |
| 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% | 379,300 |
| Sep 16, 2025 | 265.38 | 266.89 | 264.00 | 265.55 | 262.99 | 0.35% | 496,700 |
| 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% | 259,300 |
| Sep 11, 2025 | 263.53 | 269.52 | 263.00 | 268.81 | 266.21 | 1.96% | 288,100 |
| 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 |
Page 1 of 136