ESS: Essex Property Trust Inc.

As of Wednesday, October 29th, 2025

$ 247.18

-8.97 -3.50%

Open: 253.87
High: 254.74
Low: 246.62
Volume: 835,088
Previous Close on Tuesday, October 28th, 2025

$ 256.15

-6.17 -2.35%

Open: 261.02
High: 262.86
Low: 255.75
Volume: 510,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 253.87 254.74 246.62 247.18 835,088 -8.97 -3.50
2025-10-28 261.02 262.86 255.75 256.15 510,117 -6.17 -2.35
2025-10-27 264.62 264.62 261.65 262.32 434,111 -2.34 -0.88
2025-10-24 264.39 265.88 263.76 264.66 306,316 +0.90 +0.34
2025-10-23 265.61 266.58 260.61 263.76 388,835 -0.46 -0.17
2025-10-22 262.46 265.00 261.01 264.22 703,297 +2.24 +0.86
2025-10-21 261.29 263.88 260.68 261.98 458,109 +1.18 +0.45
2025-10-20 260.41 261.81 258.80 260.80 361,416 +1.18 +0.45
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 266.58
On 2025-10-23		 246.62
On 2025-10-29		 -17.04 -6.45 266.58
On 2025-10-23		 246.62
On 2025-10-29		 -7.49 258.81
10D 266.58
On 2025-10-23		 246.62
On 2025-10-29		 -9.97 -3.88 266.58
On 2025-10-23		 246.62
On 2025-10-29		 -7.49 259.83
20D 267.66
On 2025-10-02		 246.62
On 2025-10-29		 -19.41 -7.28 267.66
On 2025-10-02		 246.62
On 2025-10-29		 -7.86 260.06
WTD 264.62
On 2025-10-27		 246.62
On 2025-10-29		 -17.48 -6.60 264.62
On 2025-10-27		 246.62
On 2025-10-29		 -6.80 255.22
MTD 270.49
On 2025-10-01		 246.62
On 2025-10-29		 -20.48 -7.65 270.49
On 2025-10-01		 246.62
On 2025-10-29		 -8.82 260.37
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
SNAP

Snap Inc.

7.74 0.00 0.00 35,733,809
ITRI

Itron Inc.

138.18 +4.23 +3.16 1,204,864
TIGR

UP Fintech Holding Limited

10.82 +0.24 +2.27 4,493,704
WPC

W. P. Carey Inc.

66.28 +0.17 +0.26 2,015,910
ESS

Essex Property Trust Inc.

247.18 -8.97 -3.50 835,088