ESS: Essex Property Trust Inc.

As of Wednesday, January 28th, 2026

$ 245.48

-6.25 -2.48%

Open: 252.26
High: 253.08
Low: 244.63
Volume: 542,564
Previous Close on Tuesday, January 27th, 2026

$ 251.73

-1.20 -0.47%

Open: 252.10
High: 254.17
Low: 251.71
Volume: 390,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 252.26 253.08 244.63 245.48 542,564 -6.25 -2.48
2026-01-27 252.10 254.17 251.71 251.73 390,307 -1.20 -0.47
2026-01-26 255.44 255.44 251.66 252.93 426,546 -1.15 -0.45
2026-01-23 254.29 254.98 251.21 254.08 587,032 +1.13 +0.45
2026-01-22 257.03 259.48 252.79 252.95 528,955 -4.29 -1.67
2026-01-21 257.55 258.89 254.27 257.24 597,817 +0.99 +0.39
2026-01-20 254.37 257.10 253.58 256.25 677,988 -2.02 -0.78
2026-01-16 253.22 259.34 252.55 258.27 553,604 +4.75 +1.87
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 259.48
On 2026-01-22		 244.63
On 2026-01-28		 -11.76 -4.57 259.48
On 2026-01-22		 244.63
On 2026-01-28		 -5.72 251.43
10D 259.48
On 2026-01-22		 244.63
On 2026-01-28		 -4.44 -1.78 259.48
On 2026-01-22		 244.63
On 2026-01-28		 -5.72 253.56
20D 264.48
On 2025-12-30		 244.63
On 2026-01-28		 -17.51 -6.66 264.48
On 2025-12-30		 244.63
On 2026-01-28		 -7.51 254.34
WTD 255.44
On 2026-01-26		 244.63
On 2026-01-28		 -8.60 -3.38 255.44
On 2026-01-26		 244.63
On 2026-01-28		 -4.23 250.05
MTD 260.46
On 2026-01-02		 244.63
On 2026-01-28		 -16.20 -6.19 260.46
On 2026-01-02		 244.63
On 2026-01-28		 -6.08 253.40
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CSGP

CoStar Group Inc.

65.20 -1.02 -1.54 4,238,463
OUT

Outfront Media Inc.

24.41 -0.44 -1.77 983,486
PATH

UiPath Inc.

14.11 -0.25 -1.74 16,041,653
MAS

Masco Corporation

66.48 -0.69 -1.03 2,931,798
ESS

Essex Property Trust Inc.

245.48 -6.25 -2.48 542,564