ESS: Essex Property Trust Inc.

As of Tuesday, October 27th, 2026

$ 274.85

-0.45 -0.16%

Open: 275.17
High: 277.33
Low: 272.49
Volume: 81,292
Previous Close on Monday, October 26th, 2026

$ 275.30

-3.05 -1.10%

Open: 278.29
High: 281.14
Low: 275.19
Volume: 568,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 275.17 277.33 272.49 274.85 81,292 -0.45 -0.16
2026-10-26 278.29 281.14 275.19 275.30 568,935 -3.05 -1.10
2026-10-23 283.79 286.47 277.10 278.35 578,856 -4.10 -1.45
2026-10-22 273.60 282.87 273.60 282.45 431,044 +8.34 +3.04
2026-10-21 273.45 275.29 271.85 274.11 384,969 +2.03 +0.75
2026-10-20 267.42 272.99 267.42 272.08 315,463 +5.43 +2.04
2026-10-19 267.86 269.05 266.65 266.65 476,833 -2.78 -1.03
2026-10-16 270.37 272.30 267.98 269.43 428,677 -0.23 -0.09
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 286.47
On 2026-10-23		 271.85
On 2026-10-21		 2.77 1.02 286.47
On 2026-10-23		 272.49
On 2026-10-27		 -4.88 277.01
10D 286.47
On 2026-10-23		 266.65
On 2026-10-19		 2.97 1.09 286.47
On 2026-10-23		 272.49
On 2026-10-27		 -4.88 273.23
20D 286.47
On 2026-10-23		 265.92
On 2026-10-05		 0.92 0.34 286.47
On 2026-10-23		 272.49
On 2026-10-27		 -4.88 271.73
WTD 281.14
On 2026-10-26		 272.49
On 2026-10-27		 -3.50 -1.26 281.14
On 2026-10-26		 272.49
On 2026-10-27		 -3.08 275.08
MTD 286.47
On 2026-10-23		 265.92
On 2026-10-05		 5.46 2.03 286.47
On 2026-10-23		 272.49
On 2026-10-27		 -4.88 271.86
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

274.85 -0.45 -0.16 81,292