ESS: Essex Property Trust Inc.

As of Friday, July 17th, 2026

$ 292.93

-4.49 -1.51%

Open: 294.48
High: 300.00
Low: 291.04
Volume: 41,805
Previous Close on Thursday, July 16th, 2026

$ 297.42

+4.63 +1.58%

Open: 293.40
High: 299.13
Low: 293.40
Volume: 553,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 294.48 300.00 291.04 292.93 41,805 -4.49 -1.51
2026-07-16 293.40 299.13 293.40 297.42 553,348 +4.63 +1.58
2026-07-15 300.02 300.64 292.45 292.79 438,049 -5.34 -1.79
2026-07-14 297.90 298.68 295.89 298.13 522,447 +0.65 +0.22
2026-07-13 295.08 299.19 294.81 297.48 461,003 +3.93 +1.34
2026-07-10 292.78 294.29 291.12 293.55 459,007 +2.43 +0.83
2026-07-09 292.08 295.28 290.83 291.12 402,089 -0.46 -0.16
2026-07-08 295.47 297.17 291.52 291.58 480,364 -6.74 -2.26
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 300.64
On 2026-07-15		 291.04
On 2026-07-17		 -0.62 -0.21 300.64
On 2026-07-15		 291.04
On 2026-07-17		 -3.19 295.75
10D 303.35
On 2026-07-07		 290.83
On 2026-07-09		 -5.40 -1.81 303.35
On 2026-07-07		 290.83
On 2026-07-09		 -4.13 295.13
20D 303.35
On 2026-07-07		 271.66
On 2026-06-22		 18.53 6.75 303.35
On 2026-07-07		 290.83
On 2026-07-09		 -4.13 291.21
WTD 300.64
On 2026-07-15		 291.04
On 2026-07-17		 -0.62 -0.21 300.64
On 2026-07-15		 291.04
On 2026-07-17		 -3.19 295.75
MTD 303.35
On 2026-07-07		 290.83
On 2026-07-09		 1.34 0.46 303.35
On 2026-07-07		 290.83
On 2026-07-09		 -4.13 295.40
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

292.93 -4.49 -1.51 41,805