5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
-0.18%
3 MONTH PERFORMANCE
-8.86%
6 MONTH PERFORMANCE
-8.54%
YEAR-TO-DATE PERFORMANCE
-0.52%
1 YEAR PERFORMANCE
+9.30%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $279.80 | $283.90 (1.47%) | $284.75 | $278.11 | 820.60 K | $18.26 B |
| 05/29/2025 | $278.66 | $282.08 (1.23%) | $283.24 | $277.66 | 416.02 K | $18.14 B |
| 05/28/2025 | $275.44 | $278.17 (0.99%) | $278.57 | $273.80 | 479.60 K | $17.89 B |
| 05/27/2025 | $272.34 | $274.60 (0.83%) | $275.81 | $269.43 | 394.90 K | $17.66 B |
| 05/23/2025 | $272.87 | $269.47 (-1.25%) | $272.99 | $269.10 | 411.90 K | $17.33 B |
| 05/22/2025 | $278.64 | $273.76 (-1.75%) | $278.64 | $273.00 | 243.00 K | $17.61 B |
| 05/21/2025 | $286.52 | $277.83 (-3.03%) | $286.52 | $277.42 | 693.40 K | $17.87 B |
| 05/20/2025 | $284.29 | $287.50 (1.13%) | $289.12 | $282.37 | 484.91 K | $18.49 B |
| 05/19/2025 | $285.42 | $286.49 (0.37%) | $288.07 | $284.86 | 189.54 K | $18.43 B |
| 05/16/2025 | $286.25 | $288.71 (0.86%) | $288.91 | $283.21 | 422.44 K | $18.57 B |
| 05/15/2025 | $279.72 | $285.43 (2.04%) | $285.44 | $277.83 | 379.24 K | $18.36 B |
| 05/14/2025 | $280.46 | $278.64 (-0.65%) | $280.46 | $275.50 | 447.71 K | $17.92 B |
| 05/13/2025 | $286.25 | $280.80 (-1.9%) | $286.25 | $278.33 | 380.80 K | $18.06 B |
| 05/12/2025 | $285.42 | $286.30 (0.31%) | $287.69 | $284.25 | 238.94 K | $18.41 B |
| 05/09/2025 | $281.56 | $282.69 (0.4%) | $283.44 | $275.88 | 214.02 K | $18.18 B |
| 05/08/2025 | $286.03 | $281.65 (-1.53%) | $286.58 | $281.43 | 438.30 K | $18.11 B |
| 05/07/2025 | $286.88 | $284.94 (-0.68%) | $288.52 | $284.65 | 608.90 K | $18.33 B |
| 05/06/2025 | $287.30 | $286.23 (-0.37%) | $287.73 | $283.72 | 213.14 K | $18.41 B |
| 05/05/2025 | $291.26 | $288.31 (-1.01%) | $293.29 | $286.43 | 653.30 K | $18.54 B |
| 05/02/2025 | $288.01 | $292.82 (1.67%) | $293.85 | $288.01 | 413.30 K | $18.83 B |
| 05/01/2025 | $279.19 | $284.47 (1.89%) | $286.64 | $276.38 | 412.40 K | $18.30 B |
| 04/30/2025 | $275.39 | $279.15 (1.37%) | $279.26 | $269.65 | 731.10 K | $17.95 B |
| 04/29/2025 | $276.38 | $275.16 (-0.44%) | $277.08 | $273.24 | 437.61 K | $17.70 B |
| 04/28/2025 | $275.15 | $277.57 (0.88%) | $278.25 | $274.83 | 510.60 K | $17.85 B |
| 04/25/2025 | $276.28 | $275.50 (-0.28%) | $277.02 | $273.42 | 241.81 K | $17.72 B |
| 04/24/2025 | $278.28 | $276.60 (-0.6%) | $280.16 | $274.88 | 360.90 K | $17.79 B |
| 04/23/2025 | $279.88 | $277.09 (-1%) | $284.60 | $274.13 | 368.92 K | $17.82 B |
| 04/22/2025 | $275.84 | $276.37 (0.19%) | $277.60 | $272.60 | 403.13 K | $17.77 B |
| 04/21/2025 | $272.30 | $270.89 (-0.52%) | $274.72 | $267.22 | 253.60 K | $17.42 B |
| 04/17/2025 | $273.01 | $275.29 (0.84%) | $279.05 | $273.01 | 361.68 K | $17.71 B |
| 04/16/2025 | $272.33 | $271.90 (-0.16%) | $278.50 | $271.24 | 615.80 K | $17.49 B |
| 04/15/2025 | $274.03 | $273.39 (-0.23%) | $277.79 | $273.02 | 697.51 K | $17.58 B |
| 04/14/2025 | $265.48 | $272.66 (2.7%) | $273.33 | $264.56 | 596.80 K | $17.54 B |
| 04/11/2025 | $259.96 | $263.48 (1.35%) | $266.05 | $254.78 | 552.30 K | $16.95 B |
| 04/10/2025 | $269.25 | $262.85 (-2.38%) | $274.04 | $258.63 | 737.04 K | $16.91 B |
| 04/09/2025 | $249.00 | $271.95 (9.22%) | $273.14 | $243.85 | 892.65 K | $17.49 B |
| 04/08/2025 | $270.27 | $254.65 (-5.78%) | $270.27 | $251.68 | 563.01 K | $16.38 B |
| 04/07/2025 | $268.13 | $262.39 (-2.14%) | $276.70 | $256.18 | 708.84 K | $16.88 B |
| 04/04/2025 | $288.38 | $271.03 (-6.02%) | $289.91 | $270.93 | 686.91 K | $17.43 B |
| 04/03/2025 | $305.37 | $294.35 (-3.61%) | $307.00 | $292.59 | 627.20 K | $18.93 B |
| 04/02/2025 | $304.13 | $307.20 (1.01%) | $308.52 | $302.43 | 516.04 K | $19.76 B |
| 04/01/2025 | $306.99 | $305.51 (-0.48%) | $308.15 | $301.71 | 411.42 K | $19.65 B |
| 03/31/2025 | $304.73 | $306.57 (0.6%) | $309.07 | $302.80 | 568.10 K | $19.72 B |
| 03/28/2025 | $306.84 | $306.00 (-0.27%) | $306.84 | $303.27 | 288.73 K | $19.68 B |
| 03/27/2025 | $306.96 | $304.80 (-0.7%) | $310.10 | $304.30 | 287.60 K | $19.60 B |
| 03/26/2025 | $304.09 | $306.23 (0.7%) | $307.27 | $302.54 | 574.73 K | $19.70 B |
| 03/25/2025 | $305.16 | $303.01 (-0.7%) | $308.22 | $300.12 | 376.24 K | $19.49 B |
| 03/24/2025 | $301.25 | $305.22 (1.32%) | $305.51 | $299.43 | 454.64 K | $19.63 B |
| 03/21/2025 | $301.30 | $300.06 (-0.41%) | $303.51 | $295.85 | 849.60 K | $19.30 B |
| 03/20/2025 | $300.45 | $302.08 (0.54%) | $303.51 | $297.33 | 445.33 K | $19.43 B |
| 03/19/2025 | $298.77 | $299.25 (0.16%) | $301.68 | $296.24 | 354.62 K | $19.25 B |
| 03/18/2025 | $300.59 | $298.90 (-0.56%) | $302.67 | $295.25 | 436.00 K | $19.22 B |
| 03/17/2025 | $294.59 | $300.29 (1.93%) | $301.97 | $294.59 | 403.81 K | $19.31 B |
| 03/14/2025 | $290.34 | $295.01 (1.61%) | $295.80 | $289.08 | 579.00 K | $18.97 B |
| 03/13/2025 | $292.98 | $288.62 (-1.49%) | $294.24 | $287.22 | 332.70 K | $18.56 B |
| 03/12/2025 | $294.64 | $292.88 (-0.6%) | $295.72 | $291.03 | 350.57 K | $18.84 B |
| 03/11/2025 | $300.80 | $295.54 (-1.75%) | $300.80 | $291.70 | 487.40 K | $19.01 B |
| 03/10/2025 | $300.87 | $299.12 (-0.58%) | $304.57 | $298.26 | 483.41 K | $19.24 B |
| 03/07/2025 | $302.24 | $301.74 (-0.17%) | $306.75 | $299.52 | 554.60 K | $19.41 B |
| 03/06/2025 | $305.34 | $301.44 (-1.28%) | $305.34 | $298.10 | 398.10 K | $19.39 B |
| 03/05/2025 | $303.95 | $308.22 (1.4%) | $308.66 | $303.00 | 275.85 K | $19.82 B |
| 03/04/2025 | $314.09 | $307.59 (-2.07%) | $316.29 | $307.22 | 392.73 K | $19.78 B |
| 03/03/2025 | $311.64 | $313.85 (0.71%) | $315.70 | $311.17 | 468.30 K | $20.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
