Essex Property Trust, Inc. Common Stock (ESS)

295.18
+3.59 (1.23%)
NYSE· Last Trade: Jul 1st, 6:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Essex Property Trust, Inc. Common Stock (ESS)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026290.43293.86288.65291.59413,035291.59
6/29/2026294.37296.07292.83295.93523,096293.34
6/26/2026288.54295.85288.30295.34629,924292.75
6/25/2026281.99286.29281.99285.57329,703283.07
6/24/2026275.01282.61275.00281.65403,391279.19
6/23/2026278.12279.90276.39279.30414,724276.86
6/22/2026273.52277.42271.66276.28638,859273.86
6/18/2026276.60277.67273.53273.711,040,862271.31
6/17/2026280.23281.44273.19274.40445,656272.00
6/16/2026282.19284.08279.27280.56314,671278.11
6/15/2026281.83285.19280.32281.39414,707278.93
6/12/2026281.27284.07280.73283.75377,191281.27
6/11/2026284.28286.70280.10280.59458,966278.13
6/10/2026286.29287.64284.21284.64443,423282.15
6/09/2026282.54285.63280.60284.78446,842282.29
6/08/2026287.89287.89280.99282.00580,724279.53
6/05/2026283.67288.31283.67285.43437,115282.93
6/04/2026281.18284.64279.24284.61633,137282.12
6/03/2026276.30280.25276.30277.79345,237275.36
6/02/2026280.10280.10275.79277.57384,282275.14
6/01/2026274.29280.74273.60276.93740,011274.51
5/29/2026275.89278.12271.76272.64739,862270.25
5/28/2026276.67276.85274.29276.44356,253274.02
5/27/2026277.54279.50276.79276.83487,035274.41
5/26/2026274.55278.53274.55277.25410,646274.82
5/22/2026274.92277.93273.45276.70367,987274.28
5/21/2026274.43275.85268.04273.80566,171271.40
5/20/2026272.10275.55271.48275.03472,531272.62
5/19/2026270.27272.98268.80272.63496,350270.24
5/18/2026268.31273.92268.31272.24532,189269.86
5/15/2026268.22270.78265.22267.06835,760264.72
5/14/2026273.00273.00268.15268.53634,068266.18
5/13/2026267.26271.96265.68271.94427,164269.56
5/12/2026270.18270.18265.63268.64329,054266.29
5/11/2026265.62269.22264.98268.77411,504266.42
5/08/2026267.25267.39263.49263.55381,496261.24
5/07/2026267.09268.83264.48267.37408,310265.03
5/06/2026267.68269.62266.70267.26322,751264.92
5/05/2026265.09268.53264.17266.69251,719264.36
5/04/2026266.46267.87262.01264.67354,921262.35
5/01/2026263.32265.25258.49263.35408,849261.05
4/30/2026265.78267.96260.12263.21733,886260.91
4/29/2026269.33270.35259.37264.921,016,028262.60
4/28/2026260.29269.37259.05267.88718,865265.54
4/27/2026255.49258.95255.40256.83570,186254.58
4/24/2026255.20256.22253.20255.37378,854253.13
4/23/2026253.03256.23252.78255.06356,505252.83
4/22/2026254.08254.86250.60252.19306,397249.98
4/21/2026257.98258.98253.15253.16303,884250.94
4/20/2026252.98258.81252.98258.54301,006256.28
4/17/2026248.76255.51248.56254.97462,495252.74
4/16/2026250.00252.98246.90248.00424,678245.83
4/15/2026251.30252.34249.17251.71375,892249.51
4/14/2026250.38251.72248.16251.42494,574249.22
4/13/2026249.31250.03246.35248.95388,567246.77
4/10/2026249.91253.93249.29250.07437,139247.88
4/09/2026250.44252.13249.40250.03394,868247.84
4/08/2026252.00254.14250.05251.90566,137249.69
4/07/2026247.45250.25247.39248.30290,081246.13
4/06/2026246.23249.02245.74247.71266,032245.54
4/02/2026241.83248.39240.88247.34483,300245.18