Essex Property Trust Inc (ESS) Historical Stock Data
258.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESS is up 0.17% a day on average. There have been 18 days where Essex Property Trust Inc closed green and 12 days where ESS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 256.64 | 258.13 | ↑$1.49 (0.58%) | 255.25 | 259.01 | 447.77K |
| 2025-12-10 | 252.40 | 255.21 | ↑$2.81 (1.11%) | 252.40 | 257.21 | 366.97K |
| 2025-12-09 | 253.41 | 252.20 | ↓$1.21 (-0.48%) | 250.78 | 254.93 | 478K |
| 2025-12-08 | 255.40 | 252.22 | ↓$3.18 (-1.25%) | 252.01 | 255.70 | 320.54K |
| 2025-12-05 | 256.79 | 255.37 | ↓$1.42 (-0.55%) | 255.00 | 258.78 | 295.72K |
| 2025-12-04 | 259.98 | 257.57 | ↓$2.41 (-0.93%) | 257.16 | 262.10 | 279.70K |
| 2025-12-03 | 260.33 | 259.78 | ↓$0.55 (-0.21%) | 259.57 | 262.87 | 355.58K |
| 2025-12-02 | 260.54 | 260.73 | ↑$0.19 (0.07%) | 258.30 | 261.64 | 336.92K |
| 2025-12-01 | 261.43 | 260.24 | ↓$1.19 (-0.46%) | 260.11 | 263.91 | 458.84K |
| 2025-11-28 | 261.84 | 263.62 | ↑$1.78 (0.68%) | 261.17 | 264.70 | 140.09K |
| 2025-11-26 | 259.65 | 262.12 | ↑$2.47 (0.95%) | 259.65 | 263.77 | 264.44K |
| 2025-11-25 | 260.16 | 261.16 | ↑$1.00 (0.38%) | 259.75 | 263.59 | 383.69K |
| 2025-11-24 | 260.76 | 260.25 | ↓$0.51 (-0.20%) | 259.16 | 262.10 | 190.23K |
| 2025-11-21 | 256.10 | 261.20 | ↑$5.10 (1.99%) | 256.10 | 262.13 | 272.44K |
| 2025-11-20 | 257.12 | 255.73 | ↓$1.39 (-0.54%) | 254.98 | 258.61 | 324.28K |
| 2025-11-19 | 254.41 | 254.63 | ↑$0.22 (0.09%) | 251.45 | 255.94 | 176.90K |
| 2025-11-18 | 253.05 | 253.58 | ↑$0.53 (0.21%) | 251.14 | 255.01 | 238.88K |
| 2025-11-17 | 255.74 | 252.29 | ↓$3.45 (-1.35%) | 251.66 | 255.82 | 252.32K |
| 2025-11-14 | 253.85 | 254.59 | ↑$0.74 (0.29%) | 252.33 | 256.97 | 308.17K |
| 2025-11-13 | 252.45 | 253.61 | ↑$1.16 (0.46%) | 252.02 | 255.91 | 443.26K |
| 2025-11-12 | 260.10 | 254.97 | ↓$5.13 (-1.97%) | 253.94 | 262.12 | 0.91M |
| 2025-11-11 | 261.09 | 261.71 | ↑$0.62 (0.24%) | 259.41 | 263.13 | 240.86K |
| 2025-11-10 | 259.21 | 260.15 | ↑$0.94 (0.36%) | 256.14 | 261.48 | 263.75K |
| 2025-11-07 | 256.97 | 260.42 | ↑$3.45 (1.34%) | 256.15 | 260.42 | 288.52K |
| 2025-11-06 | 259.98 | 256.26 | ↓$3.72 (-1.43%) | 256.14 | 260.18 | 288.13K |
| 2025-11-05 | 257.00 | 260.36 | ↑$3.36 (1.31%) | 255.94 | 261.51 | 433.44K |
| 2025-11-04 | 253.84 | 256.56 | ↑$2.72 (1.07%) | 252.06 | 256.85 | 261.58K |
| 2025-11-03 | 248.28 | 254.32 | ↑$6.04 (2.43%) | 247.60 | 254.64 | 486.06K |
| 2025-10-31 | 249.51 | 251.77 | ↑$2.26 (0.91%) | 248.17 | 257.17 | 846.91K |
| 2025-10-30 | 250.16 | 249.82 | ↓$0.34 (-0.14%) | 243.41 | 255.40 | 0.98M |
Create an account or log in to view more rows.
$ESS Burn burn burn
$ESS not happening this week or in the next months
just keep hodl!
$ESS If options never existed
what do you think this stock would be trading at?
$ESS I’ll be buying more if this dips!
$ESS Don't like that...
$ESS we’re fucked tomorrow boys
$ESS recovery hasn’t even started yet.. imo
$ESS I'm friggin bored. Just give us our money already
$ESS the catalyst we need !
$ESS Dip buyers are going to get wrecked