ESS: Essex Property Trust Inc.

As of Wednesday, April 29th, 2026

$ 264.92

-2.96 -1.10%

Open: 269.33
High: 270.35
Low: 259.37
Volume: 1,015,993
Previous Close on Tuesday, April 28th, 2026

$ 267.88

+11.05 +4.30%

Open: 260.29
High: 269.37
Low: 259.05
Volume: 68,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 269.33 270.35 259.37 264.92 1,015,993 -2.96 -1.10
2026-04-28 260.29 269.37 259.05 267.88 68,831 +11.05 +4.30
2026-04-27 255.49 258.95 255.40 256.83 570,162 +1.46 +0.57
2026-04-24 255.20 256.22 253.20 255.37 348,696 +0.31 +0.12
2026-04-23 253.03 256.23 252.78 255.06 356,504 +2.87 +1.14
2026-04-22 254.08 254.86 250.60 252.19 306,201 -0.97 -0.38
2026-04-21 257.98 258.98 253.15 253.16 303,872 -5.38 -2.08
2026-04-20 252.98 258.81 252.98 258.54 300,958 +3.57 +1.40
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 270.35
On 2026-04-29		 252.78
On 2026-04-23		 12.73 5.05 256.23
On 2026-04-23		 253.20
On 2026-04-24		 -1.18 260.01
10D 270.35
On 2026-04-29		 246.90
On 2026-04-16		 13.21 5.25 258.98
On 2026-04-21		 250.60
On 2026-04-22		 -3.23 256.69
20D 270.35
On 2026-04-29		 240.54
On 2026-04-01		 22.92 9.47 258.98
On 2026-04-21		 250.60
On 2026-04-22		 -3.23 252.87
WTD 270.35
On 2026-04-29		 255.40
On 2026-04-27		 9.55 3.74 258.95
On 2026-04-27		 258.95
On 2026-04-27		 0.00 263.21
MTD 270.35
On 2026-04-29		 240.54
On 2026-04-01		 22.92 9.47 258.98
On 2026-04-21		 250.60
On 2026-04-22		 -3.23 252.87
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
LNC

Lincoln National Corporation

36.98 -0.40 -1.07 1,177,765
LBRDA

Liberty Broadband Corporation

37.04 -3.14 -7.81 159,035
SDOW

ProShares UltraPro Short Dow30

29.97 +0.49 +1.66 3,942,587
VMBS

Vanguard Mortgage-Backed Securities ETF

46.81 -0.19 -0.40 1,883,482
ESS

Essex Property Trust Inc.

264.92 -2.96 -1.10 1,015,993