5 DAY PERFORMANCE
+4.62%
1 MONTH PERFORMANCE
-5.11%
3 MONTH PERFORMANCE
-2.79%
6 MONTH PERFORMANCE
+3.03%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
+14.20%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $283.08 | $284.46 (0.49%) | $288.40 | $282.80 | 505,838 | $18.27 B |
| 01/13/2025 | $274.57 | $282.95 (3.05%) | $284.22 | $274.00 | 781,214 | $18.17 B |
| 01/10/2025 | $270.15 | $271.90 (0.65%) | $277.42 | $269.51 | 1.11 M | $17.46 B |
| 01/08/2025 | $270.39 | $272.64 (0.83%) | $273.10 | $267.96 | 541,321 | $17.51 B |
| 01/07/2025 | $274.72 | $270.06 (-1.7%) | $275.75 | $269.56 | 606,744 | $17.35 B |
| 01/06/2025 | $281.86 | $272.79 (-3.22%) | $284.41 | $272.14 | 371,728 | $17.52 B |
| 01/03/2025 | $279.91 | $284.25 (1.55%) | $284.68 | $279.45 | 331,220 | $18.26 B |
| 01/02/2025 | $282.40 | $279.52 (-1.02%) | $284.62 | $279.08 | 282,743 | $17.95 B |
| 12/31/2024 | $284.31 | $285.44 (0.4%) | $285.71 | $282.25 | 340,000 | $18.33 B |
| 12/30/2024 | $282.32 | $282.80 (0.17%) | $283.62 | $278.74 | 249,517 | $18.16 B |
| 12/27/2024 | $285.90 | $284.43 (-0.51%) | $288.55 | $283.43 | 298,700 | $18.27 B |
| 12/26/2024 | $286.18 | $287.71 (0.53%) | $289.20 | $285.71 | 231,604 | $18.48 B |
| 12/24/2024 | $284.60 | $286.79 (0.77%) | $286.81 | $282.27 | 121,600 | $18.42 B |
| 12/23/2024 | $282.31 | $284.33 (0.72%) | $284.94 | $281.10 | 386,497 | $18.26 B |
| 12/20/2024 | $280.42 | $283.76 (1.19%) | $287.25 | $280.31 | 1.42 M | $18.23 B |
| 12/19/2024 | $283.62 | $279.01 (-1.63%) | $287.00 | $278.14 | 448,814 | $17.92 B |
| 12/18/2024 | $293.75 | $283.99 (-3.32%) | $297.96 | $283.70 | 430,649 | $18.24 B |
| 12/17/2024 | $295.00 | $294.10 (-0.31%) | $297.37 | $292.71 | 509,245 | $18.89 B |
| 12/16/2024 | $300.02 | $299.05 (-0.32%) | $303.52 | $298.73 | 320,500 | $19.21 B |
| 12/13/2024 | $301.41 | $299.79 (-0.54%) | $303.25 | $298.55 | 213,400 | $19.25 B |
| 12/12/2024 | $298.23 | $302.30 (1.36%) | $306.33 | $296.65 | 241,808 | $19.42 B |
| 12/11/2024 | $300.13 | $298.04 (-0.7%) | $302.00 | $296.82 | 293,926 | $19.14 B |
| 12/10/2024 | $301.75 | $297.63 (-1.37%) | $301.76 | $295.90 | 372,912 | $19.12 B |
| 12/09/2024 | $299.83 | $301.00 (0.39%) | $301.53 | $296.83 | 421,719 | $19.33 B |
| 12/06/2024 | $301.65 | $300.10 (-0.51%) | $301.65 | $298.46 | 319,000 | $19.27 B |
| 12/05/2024 | $298.96 | $299.67 (0.24%) | $302.31 | $298.89 | 261,834 | $19.25 B |
| 12/04/2024 | $301.87 | $301.39 (-0.16%) | $301.87 | $299.33 | 272,600 | $19.36 B |
| 12/03/2024 | $305.50 | $301.00 (-1.47%) | $305.50 | $300.96 | 322,900 | $19.33 B |
| 12/02/2024 | $308.50 | $304.09 (-1.43%) | $308.50 | $302.93 | 295,214 | $19.53 B |
| 11/29/2024 | $313.31 | $310.46 (-0.91%) | $313.70 | $309.66 | 238,721 | $19.94 B |
| 11/27/2024 | $312.00 | $312.84 (0.27%) | $314.65 | $311.52 | 220,732 | $20.09 B |
| 11/26/2024 | $310.00 | $309.75 (-0.08%) | $311.25 | $308.24 | 284,800 | $19.89 B |
| 11/25/2024 | $306.87 | $309.60 (0.89%) | $311.74 | $305.38 | 432,939 | $19.88 B |
| 11/22/2024 | $304.63 | $305.53 (0.3%) | $309.14 | $304.63 | 213,711 | $19.62 B |
| 11/21/2024 | $300.62 | $304.34 (1.24%) | $306.16 | $299.91 | 241,516 | $19.55 B |
| 11/20/2024 | $299.96 | $300.59 (0.21%) | $300.97 | $297.57 | 244,200 | $19.31 B |
| 11/19/2024 | $301.81 | $301.78 (-0.01%) | $302.73 | $298.66 | 269,700 | $19.38 B |
| 11/18/2024 | $300.63 | $302.54 (0.64%) | $303.32 | $300.13 | 250,304 | $19.43 B |
| 11/15/2024 | $302.67 | $301.76 (-0.3%) | $303.59 | $299.67 | 328,604 | $19.38 B |
| 11/14/2024 | $305.72 | $302.74 (-0.97%) | $306.89 | $302.46 | 250,400 | $19.44 B |
| 11/13/2024 | $303.63 | $307.28 (1.2%) | $308.37 | $303.13 | 253,725 | $19.74 B |
| 11/12/2024 | $304.05 | $300.81 (-1.07%) | $305.55 | $300.73 | 253,170 | $19.32 B |
| 11/11/2024 | $304.71 | $304.14 (-0.19%) | $308.14 | $303.80 | 239,700 | $19.53 B |
| 11/08/2024 | $298.32 | $304.66 (2.13%) | $305.99 | $298.05 | 441,840 | $19.57 B |
| 11/07/2024 | $293.76 | $296.54 (0.95%) | $297.58 | $292.41 | 340,625 | $19.05 B |
| 11/06/2024 | $294.23 | $293.76 (-0.16%) | $299.48 | $290.56 | 836,438 | $18.87 B |
| 11/05/2024 | $279.08 | $291.00 (4.27%) | $291.01 | $276.22 | 364,039 | $18.69 B |
| 11/04/2024 | $275.71 | $280.61 (1.78%) | $280.71 | $275.60 | 361,500 | $18.02 B |
| 11/01/2024 | $283.23 | $276.97 (-2.21%) | $284.61 | $276.46 | 485,420 | $17.79 B |
| 10/31/2024 | $291.07 | $283.86 (-2.48%) | $291.42 | $283.71 | 594,200 | $18.23 B |
| 10/30/2024 | $298.00 | $294.02 (-1.34%) | $298.70 | $292.00 | 470,731 | $18.88 B |
| 10/29/2024 | $299.76 | $298.43 (-0.44%) | $299.93 | $295.99 | 342,507 | $19.17 B |
| 10/28/2024 | $298.18 | $299.67 (0.5%) | $300.43 | $296.46 | 319,900 | $19.24 B |
| 10/25/2024 | $303.49 | $295.65 (-2.58%) | $303.49 | $295.21 | 228,200 | $18.98 B |
| 10/24/2024 | $301.44 | $301.76 (0.11%) | $302.27 | $299.31 | 337,500 | $19.38 B |
| 10/23/2024 | $294.39 | $299.96 (1.89%) | $301.89 | $294.39 | 343,100 | $19.26 B |
| 10/22/2024 | $290.91 | $293.40 (0.86%) | $294.88 | $290.91 | 212,040 | $18.84 B |
| 10/21/2024 | $293.42 | $291.37 (-0.7%) | $295.12 | $288.94 | 346,304 | $18.71 B |
| 10/18/2024 | $295.70 | $296.50 (0.27%) | $297.69 | $294.60 | 198,747 | $19.04 B |
| 10/17/2024 | $297.10 | $294.25 (-0.96%) | $298.74 | $293.15 | 291,800 | $18.89 B |
| 10/16/2024 | $292.86 | $297.48 (1.58%) | $297.82 | $292.86 | 224,946 | $19.10 B |
| 10/15/2024 | $292.93 | $292.62 (-0.11%) | $297.10 | $291.96 | 471,600 | $18.79 B |