ESS: Essex Property Trust Inc.

As of Wednesday, July 29th, 2026

$ 296.80

+2.28 +0.77%

Open: 296.31
High: 297.89
Low: 294.56
Volume: 462,812
Previous Close on Tuesday, July 28th, 2026

$ 294.52

+3.84 +1.32%

Open: 293.14
High: 296.62
Low: 289.02
Volume: 566,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 296.31 297.89 294.56 296.80 462,812 +2.28 +0.77
2026-07-28 293.14 296.62 289.02 294.52 566,532 +3.84 +1.32
2026-07-27 291.87 294.98 290.16 290.68 352,557 -2.78 -0.95
2026-07-24 294.09 295.03 292.19 293.46 513,123 +0.26 +0.09
2026-07-23 292.81 295.86 291.31 293.20 427,221 +0.13 +0.04
2026-07-22 295.33 295.33 292.18 293.07 303,862 -0.94 -0.32
2026-07-21 294.00 294.95 290.90 294.01 3,594 +0.18 +0.06
2026-07-20 293.33 294.71 291.35 293.83 483,145 +0.90 +0.31
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 297.89
On 2026-07-29		 289.02
On 2026-07-28		 3.73 1.27 295.86
On 2026-07-23		 290.16
On 2026-07-27		 -1.92 293.73
10D 300.00
On 2026-07-17		 289.02
On 2026-07-28		 4.01 1.37 300.00
On 2026-07-17		 289.02
On 2026-07-28		 -3.66 293.99
20D 303.35
On 2026-07-07		 289.02
On 2026-07-28		 5.21 1.79 303.35
On 2026-07-07		 289.02
On 2026-07-28		 -4.72 294.72
WTD 297.89
On 2026-07-29		 289.02
On 2026-07-28		 3.34 1.14 294.98
On 2026-07-27		 294.98
On 2026-07-27		 0.00 294.00
MTD 303.35
On 2026-07-07		 289.02
On 2026-07-28		 5.21 1.79 303.35
On 2026-07-07		 289.02
On 2026-07-28		 -4.72 294.72
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
PPC

Pilgrim's Pride Corporation

29.95 +0.14 +0.47 1,997,354
OUT

Outfront Media Inc.

32.64 +0.16 +0.49 1,640,894
USB

US Bancorp

62.82 -1.61 -2.50 7,956,339
PATH

UiPath Inc.

12.59 +0.40 +3.28 62,441,942
ESS

Essex Property Trust Inc.

296.80 +2.28 +0.77 462,812