Essex Property Trust, Inc.ESSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $254.74 | $257.24 | $252.03 | $256.03 | 381,924 |
| 2/27/2026 | $259.83 | $260.59 | $253.36 | $255.11 | 900,800 |
| 2/26/2026 | $260.66 | $263.94 | $260.00 | $262.74 | 421,800 |
| 2/25/2026 | $257.93 | $260.34 | $256.27 | $259.93 | 518,215 |
| 2/24/2026 | $255.14 | $258.90 | $253.36 | $258.40 | 344,300 |
| 2/23/2026 | $254.95 | $258.90 | $253.60 | $255.33 | 559,906 |
| 2/20/2026 | $255.90 | $256.54 | $253.43 | $254.52 | 528,600 |
| 2/19/2026 | $254.68 | $257.00 | $252.36 | $254.43 | 254,306 |
| 2/18/2026 | $253.30 | $256.66 | $251.76 | $256.18 | 383,322 |
| 2/17/2026 | $252.70 | $254.17 | $249.99 | $253.35 | 432,000 |
| 2/13/2026 | $252.14 | $254.36 | $250.01 | $251.16 | 510,000 |
| 2/12/2026 | $264.50 | $264.50 | $249.46 | $251.36 | 821,900 |
| 2/11/2026 | $262.98 | $266.49 | $260.75 | $261.41 | 514,216 |
| 2/10/2026 | $258.44 | $263.07 | $257.62 | $262.51 | 515,345 |
| 2/9/2026 | $256.77 | $259.23 | $255.56 | $257.80 | 419,200 |
| 2/6/2026 | $251.50 | $258.74 | $251.50 | $258.06 | 947,100 |
| 2/5/2026 | $250.01 | $253.25 | $246.99 | $251.49 | 1.21M |
| 2/4/2026 | $248.14 | $254.08 | $247.98 | $252.57 | 780,000 |
| 2/3/2026 | $247.80 | $251.10 | $245.70 | $247.59 | 598,828 |
| 2/2/2026 | $252.05 | $252.19 | $248.41 | $248.46 | 459,915 |
| 1/30/2026 | $252.37 | $252.96 | $246.12 | $251.87 | 678,300 |
| 1/29/2026 | $247.75 | $250.55 | $246.05 | $249.88 | 565,300 |
| 1/28/2026 | $252.26 | $253.08 | $244.63 | $245.48 | 542,609 |
| 1/27/2026 | $252.10 | $254.17 | $251.71 | $251.73 | 432,586 |
| 1/26/2026 | $255.44 | $255.44 | $251.66 | $252.93 | 448,000 |
| 1/23/2026 | $254.29 | $254.98 | $251.21 | $254.08 | 589,605 |
| 1/22/2026 | $257.03 | $259.48 | $252.79 | $252.95 | 547,443 |
| 1/21/2026 | $257.55 | $258.89 | $254.27 | $257.24 | 597,900 |
| 1/20/2026 | $254.37 | $257.10 | $253.58 | $256.25 | 678,300 |
| 1/16/2026 | $253.22 | $259.34 | $252.55 | $258.27 | 566,000 |
| 1/15/2026 | $254.43 | $255.03 | $252.65 | $253.52 | 409,849 |
| 1/14/2026 | $249.69 | $254.40 | $249.69 | $253.18 | 635,033 |
| 1/13/2026 | $250.09 | $251.00 | $247.69 | $249.92 | 590,700 |
| 1/12/2026 | $251.43 | $253.33 | $249.20 | $250.09 | 665,657 |
| 1/9/2026 | $255.31 | $257.26 | $248.57 | $251.02 | 806,839 |
| 1/8/2026 | $249.66 | $258.92 | $249.66 | $256.95 | 470,900 |
| 1/7/2026 | $258.05 | $258.90 | $249.76 | $251.06 | 767,844 |
| 1/6/2026 | $251.99 | $257.64 | $251.61 | $256.61 | 695,000 |
| 1/5/2026 | $255.50 | $256.45 | $252.20 | $253.06 | 748,400 |
| 1/2/2026 | $259.02 | $260.46 | $254.93 | $256.89 | 540,625 |
| 12/31/2025 | $264.08 | $264.39 | $261.48 | $261.68 | 414,700 |
| 12/30/2025 | $262.99 | $264.48 | $262.64 | $263.91 | 268,302 |
| 12/29/2025 | $263.30 | $263.46 | $261.65 | $262.99 | 242,202 |
| 12/26/2025 | $260.87 | $262.22 | $259.91 | $262.16 | 265,321 |
| 12/24/2025 | $260.60 | $262.20 | $259.49 | $261.12 | 167,300 |
| 12/23/2025 | $261.13 | $261.13 | $257.77 | $259.69 | 291,538 |
| 12/22/2025 | $257.00 | $261.86 | $256.09 | $260.84 | 810,812 |
| 12/19/2025 | $260.03 | $260.92 | $257.37 | $257.39 | 1.21M |
| 12/18/2025 | $263.57 | $263.57 | $260.44 | $261.07 | 489,834 |
| 12/17/2025 | $255.58 | $264.12 | $255.42 | $262.45 | 542,419 |
| 12/16/2025 | $258.25 | $259.07 | $252.56 | $255.44 | 626,501 |
| 12/15/2025 | $259.20 | $260.15 | $257.38 | $259.26 | 614,200 |
| 12/12/2025 | $259.66 | $261.25 | $257.60 | $257.62 | 763,445 |
| 12/11/2025 | $256.64 | $259.01 | $255.25 | $258.13 | 480,836 |
| 12/10/2025 | $252.40 | $257.23 | $252.40 | $255.21 | 635,248 |
| 12/9/2025 | $253.41 | $255.58 | $250.78 | $252.20 | 486,324 |
| 12/8/2025 | $255.40 | $255.70 | $252.01 | $252.22 | 412,700 |
| 12/5/2025 | $256.79 | $258.78 | $255.00 | $255.37 | 314,333 |
| 12/4/2025 | $259.98 | $262.10 | $257.16 | $257.57 | 396,523 |
| 12/3/2025 | $260.33 | $262.87 | $259.57 | $259.78 | 459,700 |