ESS: Essex Property Trust Inc.

As of Friday, June 13th, 2025

$ 284.46

-5.29 -1.83%

Open: 286.67
High: 290.00
Low: 281.58
Volume: 438,329
Previous Close on Thursday, June 12th, 2025

$ 289.75

+3.56 +1.24%

Open: 286.36
High: 289.82
Low: 284.65
Volume: 574,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 286.67 290.00 281.58 284.46 438,329 -5.29 -1.83
2025-06-12 286.36 289.82 284.65 289.75 574,916 +3.56 +1.24
2025-06-11 288.17 289.06 284.77 286.19 648,425 -1.68 -0.58
2025-06-10 285.23 288.16 284.54 287.87 608,528 +4.15 +1.46
2025-06-09 278.45 285.60 276.98 283.72 398,716 +4.63 +1.66
2025-06-06 279.19 282.57 276.32 279.09 344,969 +0.95 +0.34
2025-06-05 282.21 284.26 277.74 278.14 676,780 -4.62 -1.63
2025-06-04 279.38 284.27 278.22 282.76 562,754 +1.93 +0.69
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 290.00
On 2025-06-13		 276.98
On 2025-06-09		 5.37 1.92 285.60
On 2025-06-09		 285.60
On 2025-06-09		 0.00 286.40
10D 290.00
On 2025-06-13		 276.32
On 2025-06-06		 0.56 0.20 285.00
On 2025-06-02		 276.32
On 2025-06-06		 -3.05 283.75
20D 290.00
On 2025-06-13		 269.10
On 2025-05-23		 -0.97 -0.34 289.12
On 2025-05-20		 269.10
On 2025-05-23		 -6.92 282.00
WTD 290.00
On 2025-06-13		 276.98
On 2025-06-09		 5.37 1.92 285.60
On 2025-06-09		 285.60
On 2025-06-09		 0.00 286.40
MTD 290.00
On 2025-06-13		 276.32
On 2025-06-06		 0.56 0.20 285.00
On 2025-06-02		 276.32
On 2025-06-06		 -3.05 283.75
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
CBOE

Cboe Global Markets Inc.

225.81 -0.49 -0.22 723,407
LABD

Direxion Daily S&P Biotech Bear 3x Shares

7.33 +0.23 +3.24 18,082,967
GS

The Goldman Sachs Group, Inc.

613.54 -11.57 -1.85 1,674,341
WDAY

Workday Inc

244.54 -6.15 -2.45 2,199,155
ESS

Essex Property Trust Inc.

284.46 -5.29 -1.83 438,329