ESS: Essex Property Trust Inc.

As of Friday, June 12th, 2026

$ 283.75

+3.16 +1.13%

Open: 281.27
High: 284.07
Low: 280.73
Volume: 377,191
Previous Close on Thursday, June 11th, 2026

$ 280.59

-4.05 -1.42%

Open: 284.28
High: 286.70
Low: 280.10
Volume: 453,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 281.27 284.07 280.73 283.75 377,191 +3.16 +1.13
2026-06-11 284.28 286.70 280.10 280.59 453,226 -4.05 -1.42
2026-06-10 286.29 287.64 284.21 284.64 414,618 -0.14 -0.05
2026-06-09 282.54 285.63 280.60 284.78 446,829 +2.78 +0.99
2026-06-08 287.89 287.89 280.99 282.00 554,845 -3.43 -1.20
2026-06-05 283.67 288.31 283.67 285.43 437,115 +0.82 +0.29
2026-06-04 281.18 284.64 279.24 284.61 632,976 +6.82 +2.46
2026-06-03 276.30 280.25 276.30 277.79 34,496 +0.22 +0.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 287.89
On 2026-06-08		 280.10
On 2026-06-11		 -1.68 -0.59 287.89
On 2026-06-08		 280.10
On 2026-06-11		 -2.71 283.15
10D 288.31
On 2026-06-05		 273.60
On 2026-06-01		 11.11 4.07 288.31
On 2026-06-05		 280.10
On 2026-06-11		 -2.85 281.81
20D 288.31
On 2026-06-05		 265.22
On 2026-05-15		 15.22 5.67 288.31
On 2026-06-05		 280.10
On 2026-06-11		 -2.85 277.94
WTD 287.89
On 2026-06-08		 280.10
On 2026-06-11		 -1.68 -0.59 287.89
On 2026-06-08		 280.10
On 2026-06-11		 -2.71 283.15
MTD 288.31
On 2026-06-05		 273.60
On 2026-06-01		 11.11 4.07 288.31
On 2026-06-05		 280.10
On 2026-06-11		 -2.85 281.81
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
PPC

Pilgrim's Pride Corporation

30.07 +0.41 +1.38 1,111,655
OUT

Outfront Media Inc.

31.34 +0.73 +2.38 2,063,172
USB

US Bancorp

58.94 +1.31 +2.27 8,895,098
PATH

UiPath Inc.

10.55 -0.10 -0.94 40,726,003
ESS

Essex Property Trust Inc.

283.75 +3.16 +1.13 377,191