5 DAY PERFORMANCE
+4.54%
1 MONTH PERFORMANCE
-7.85%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-7.10%
YEAR-TO-DATE PERFORMANCE
-3.50%
1 YEAR PERFORMANCE
+17.73%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $273.01 | $275.29 (0.84%) | $279.05 | $273.01 | 361,626 | $17.68 B |
| 04/16/2025 | $272.33 | $271.90 (-0.16%) | $278.50 | $271.24 | 615,800 | $17.46 B |
| 04/15/2025 | $274.03 | $273.39 (-0.23%) | $277.79 | $273.02 | 697,507 | $17.56 B |
| 04/14/2025 | $265.48 | $272.66 (2.7%) | $273.33 | $264.56 | 596,800 | $17.51 B |
| 04/11/2025 | $259.96 | $263.48 (1.35%) | $266.05 | $254.78 | 552,300 | $16.92 B |
| 04/10/2025 | $269.25 | $262.85 (-2.38%) | $274.04 | $258.63 | 737,038 | $16.88 B |
| 04/09/2025 | $249.00 | $271.95 (9.22%) | $273.14 | $243.85 | 892,648 | $17.47 B |
| 04/08/2025 | $270.27 | $254.65 (-5.78%) | $270.27 | $251.68 | 563,007 | $16.36 B |
| 04/07/2025 | $268.13 | $262.39 (-2.14%) | $276.70 | $256.18 | 708,843 | $16.85 B |
| 04/04/2025 | $288.38 | $271.03 (-6.02%) | $289.91 | $270.93 | 686,909 | $17.41 B |
| 04/03/2025 | $305.37 | $294.35 (-3.61%) | $307.00 | $292.59 | 627,200 | $18.91 B |
| 04/02/2025 | $304.13 | $307.20 (1.01%) | $308.52 | $302.43 | 516,037 | $19.73 B |
| 04/01/2025 | $306.99 | $305.51 (-0.48%) | $308.15 | $301.71 | 411,415 | $19.62 B |
| 03/31/2025 | $304.73 | $306.57 (0.6%) | $309.07 | $302.80 | 568,100 | $19.69 B |
| 03/28/2025 | $306.84 | $306.00 (-0.27%) | $306.84 | $303.27 | 288,731 | $19.65 B |
| 03/27/2025 | $306.96 | $304.80 (-0.7%) | $310.10 | $304.30 | 287,600 | $19.58 B |
| 03/26/2025 | $304.09 | $306.23 (0.7%) | $307.27 | $302.54 | 574,732 | $19.67 B |
| 03/25/2025 | $305.16 | $303.01 (-0.7%) | $308.22 | $300.12 | 376,238 | $19.46 B |
| 03/24/2025 | $301.25 | $305.22 (1.32%) | $305.51 | $299.43 | 454,640 | $19.60 B |
| 03/21/2025 | $301.30 | $300.06 (-0.41%) | $303.51 | $295.85 | 849,599 | $19.27 B |
| 03/20/2025 | $300.45 | $302.08 (0.54%) | $303.51 | $297.33 | 445,325 | $19.40 B |
| 03/19/2025 | $298.77 | $299.25 (0.16%) | $301.68 | $296.24 | 354,624 | $19.22 B |
| 03/18/2025 | $300.59 | $298.90 (-0.56%) | $302.67 | $295.25 | 436,000 | $19.20 B |
| 03/17/2025 | $294.59 | $300.29 (1.93%) | $301.97 | $294.59 | 403,812 | $19.29 B |
| 03/14/2025 | $290.34 | $295.01 (1.61%) | $295.80 | $289.08 | 579,000 | $18.95 B |
| 03/13/2025 | $292.98 | $288.62 (-1.49%) | $294.24 | $287.22 | 332,700 | $18.54 B |
| 03/12/2025 | $294.64 | $292.88 (-0.6%) | $295.72 | $291.03 | 350,572 | $18.81 B |
| 03/11/2025 | $300.80 | $295.54 (-1.75%) | $300.80 | $291.70 | 487,400 | $18.98 B |
| 03/10/2025 | $300.87 | $299.12 (-0.58%) | $304.57 | $298.26 | 483,409 | $19.21 B |
| 03/07/2025 | $302.24 | $301.74 (-0.17%) | $306.75 | $299.52 | 554,600 | $19.38 B |
| 03/06/2025 | $305.34 | $301.44 (-1.28%) | $305.34 | $298.10 | 398,100 | $19.36 B |
| 03/05/2025 | $303.95 | $308.22 (1.4%) | $308.66 | $303.00 | 275,846 | $19.80 B |
| 03/04/2025 | $314.09 | $307.59 (-2.07%) | $316.29 | $307.22 | 392,729 | $19.76 B |
| 03/03/2025 | $311.64 | $313.85 (0.71%) | $315.70 | $311.17 | 468,302 | $20.16 B |
| 02/28/2025 | $306.79 | $311.57 (1.56%) | $312.10 | $306.39 | 884,944 | $20.01 B |
| 02/27/2025 | $300.96 | $303.91 (0.98%) | $305.78 | $300.96 | 297,602 | $19.52 B |
| 02/26/2025 | $301.30 | $301.55 (0.08%) | $305.00 | $300.52 | 308,500 | $19.37 B |
| 02/25/2025 | $299.56 | $301.24 (0.56%) | $303.03 | $299.56 | 357,200 | $19.35 B |
| 02/24/2025 | $295.53 | $298.47 (0.99%) | $301.46 | $292.20 | 591,900 | $19.17 B |
| 02/21/2025 | $295.23 | $294.74 (-0.17%) | $296.39 | $291.66 | 456,300 | $18.93 B |
| 02/20/2025 | $290.63 | $294.41 (1.3%) | $295.28 | $289.92 | 492,900 | $18.91 B |
| 02/19/2025 | $288.04 | $291.20 (1.1%) | $292.90 | $288.04 | 594,142 | $18.70 B |
| 02/18/2025 | $288.08 | $290.78 (0.94%) | $292.02 | $287.37 | 595,030 | $18.68 B |
| 02/14/2025 | $291.86 | $288.37 (-1.2%) | $293.79 | $287.68 | 441,900 | $18.52 B |
| 02/13/2025 | $291.21 | $291.62 (0.14%) | $292.43 | $289.67 | 422,323 | $18.73 B |
| 02/12/2025 | $285.85 | $290.42 (1.6%) | $294.05 | $285.85 | 356,728 | $18.65 B |
| 02/11/2025 | $287.93 | $291.59 (1.27%) | $291.62 | $287.71 | 460,800 | $18.73 B |
| 02/10/2025 | $292.08 | $291.21 (-0.3%) | $292.70 | $286.82 | 422,800 | $18.70 B |
| 02/07/2025 | $298.05 | $292.14 (-1.98%) | $299.66 | $291.55 | 444,500 | $18.76 B |
| 02/06/2025 | $296.68 | $298.07 (0.47%) | $300.34 | $295.50 | 683,900 | $19.14 B |
| 02/05/2025 | $283.00 | $295.79 (4.52%) | $297.26 | $282.87 | 790,919 | $19.00 B |
| 02/04/2025 | $284.02 | $287.14 (1.1%) | $287.96 | $281.11 | 530,900 | $18.44 B |
| 02/03/2025 | $281.12 | $284.39 (1.16%) | $287.39 | $280.33 | 407,000 | $18.27 B |
| 01/31/2025 | $280.80 | $284.57 (1.34%) | $284.69 | $278.27 | 534,526 | $18.28 B |
| 01/30/2025 | $279.75 | $281.16 (0.5%) | $283.41 | $278.84 | 290,348 | $18.06 B |
| 01/29/2025 | $281.27 | $276.62 (-1.65%) | $282.65 | $275.76 | 282,949 | $17.77 B |
| 01/28/2025 | $282.36 | $281.20 (-0.41%) | $286.31 | $280.29 | 271,051 | $18.06 B |
| 01/27/2025 | $279.00 | $283.09 (1.47%) | $286.72 | $278.27 | 431,800 | $18.18 B |
| 01/24/2025 | $276.33 | $277.93 (0.58%) | $278.44 | $274.45 | 411,100 | $17.85 B |
| 01/23/2025 | $279.66 | $277.63 (-0.73%) | $280.23 | $274.45 | 461,100 | $17.83 B |
| 01/22/2025 | $282.03 | $279.90 (-0.76%) | $282.99 | $278.61 | 426,719 | $17.98 B |
| 01/21/2025 | $284.33 | $285.24 (0.32%) | $287.14 | $282.44 | 363,545 | $18.32 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.
