Essex Property Trust Inc (ESS) Historical Stock Data
232.99 ↑2.19 (0.95%)
As of Market Close on June 8th, 2023.
Historical Data
In the past 30 trading days, ESS is up 0.31% a day on average. There have been 17 days where Essex Property Trust Inc closed green and 13 days where ESS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 229.08 | 232.99 | ↑$3.91 (1.71%) | 226.63 | 233.29 | 495.65K |
| 2023-06-07 | 227.16 | 230.80 | ↑$3.64 (1.60%) | 226.46 | 231.65 | 387.02K |
| 2023-06-06 | 226.21 | 225.68 | ↓$0.53 (-0.23%) | 223.14 | 226.21 | 494.24K |
| 2023-06-05 | 226.44 | 225.22 | ↓$1.22 (-0.54%) | 224.61 | 228.23 | 606.41K |
| 2023-06-02 | 222.06 | 228.55 | ↑$6.49 (2.92%) | 221.18 | 229.10 | 813.88K |
| 2023-06-01 | 215.92 | 219.17 | ↑$3.25 (1.51%) | 212.83 | 219.91 | 434.54K |
| 2023-05-31 | 214.46 | 216.06 | ↑$1.60 (0.75%) | 214.06 | 217.03 | 704.60K |
| 2023-05-30 | 212.50 | 214.51 | ↑$2.01 (0.95%) | 211.07 | 215.72 | 538.99K |
| 2023-05-26 | 206.01 | 210.38 | ↑$4.37 (2.12%) | 204.56 | 210.89 | 409.90K |
| 2023-05-25 | 209.05 | 206.82 | ↓$2.23 (-1.07%) | 206.70 | 210.63 | 541.80K |
| 2023-05-24 | 210.85 | 208.24 | ↓$2.61 (-1.24%) | 207.30 | 210.85 | 424.95K |
| 2023-05-23 | 211.35 | 211.22 | ↓$0.13 (-0.06%) | 210.87 | 214.21 | 286.78K |
| 2023-05-22 | 209.75 | 211.00 | ↑$1.25 (0.60%) | 208.89 | 213.10 | 191.90K |
| 2023-05-19 | 211.75 | 209.78 | ↓$1.97 (-0.93%) | 209.22 | 213.21 | 160.24K |
| 2023-05-18 | 209.47 | 209.63 | ↑$0.16 (0.08%) | 207.77 | 211.97 | 288.23K |
| 2023-05-17 | 209.63 | 210.97 | ↑$1.34 (0.64%) | 208.05 | 211.34 | 277.47K |
| 2023-05-16 | 212.37 | 209.14 | ↓$3.23 (-1.52%) | 208.93 | 214.15 | 250.05K |
| 2023-05-15 | 213.79 | 214.05 | ↑$0.26 (0.12%) | 211.96 | 215.20 | 276.40K |
| 2023-05-12 | 216.60 | 215.32 | ↓$1.28 (-0.59%) | 213.43 | 217.29 | 309.54K |
| 2023-05-11 | 215.05 | 216.98 | ↑$1.93 (0.90%) | 214.10 | 217.08 | 205.98K |
| 2023-05-10 | 219.32 | 216.77 | ↓$2.55 (-1.16%) | 214.94 | 219.36 | 382.63K |
| 2023-05-09 | 216.01 | 216.31 | ↑$0.30 (0.14%) | 214.01 | 217.67 | 228.75K |
| 2023-05-08 | 218.80 | 218.63 | ↓$0.16 (-0.08%) | 217.42 | 219.98 | 267.52K |
| 2023-05-05 | 218.08 | 220.00 | ↑$1.92 (0.88%) | 217.85 | 220.49 | 283.72K |
| 2023-05-04 | 216.51 | 216.60 | ↑$0.09 (0.04%) | 214.19 | 218.21 | 219.97K |
| 2023-05-03 | 219.40 | 216.65 | ↓$2.75 (-1.25%) | 215.71 | 219.62 | 395.51K |
| 2023-05-02 | 219.71 | 217.17 | ↓$2.54 (-1.16%) | 213.30 | 220.74 | 344.29K |
| 2023-05-01 | 220.88 | 220.66 | ↓$0.22 (-0.10%) | 220.50 | 223.97 | 412.81K |
| 2023-04-28 | 213.44 | 219.73 | ↑$6.29 (2.95%) | 212.38 | 220.85 | 592.78K |
| 2023-04-27 | 208.74 | 211.46 | ↑$2.72 (1.30%) | 207.45 | 213.38 | 434.53K |
Create an account or log in to view more rows.
$ESS Love this stock.
Light taps
$ESS lock and load
$ESS we back boys
$ESS Let it go...
$ESS who loaded up??
$ESS we like the stock
$ESS Pack it up boys.
$ESS Time to buy here
$ESS Let’s get it
$ESS This is how I feel everyday holding this gem.