ESS: Essex Property Trust Inc.

As of Tuesday, April 29th, 2025

$ 275.16

-2.41 -0.87%

Open: 276.38
High: 277.09
Low: 273.24
Volume: 437,610
Previous Close on Monday, April 28th, 2025

$ 277.57

+2.07 +0.75%

Open: 275.15
High: 278.25
Low: 274.83
Volume: 509,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 276.38 277.09 273.24 275.16 437,610 -2.41 -0.87
2025-04-28 275.15 278.25 274.83 277.57 509,819 +2.07 +0.75
2025-04-25 276.28 277.03 273.42 275.50 241,802 -1.10 -0.40
2025-04-24 278.28 280.16 274.88 276.60 327,482 -0.49 -0.18
2025-04-23 279.88 284.60 274.13 277.09 368,921 +0.72 +0.26
2025-04-22 275.84 277.60 272.60 276.37 403,131 +5.48 +2.02
2025-04-21 272.30 274.72 267.22 270.89 253,560 -4.40 -1.60
2025-04-17 273.01 279.05 273.01 275.29 361,625 +3.39 +1.25
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 284.60
On 2025-04-23		 273.24
On 2025-04-29		 -1.21 -0.44 284.60
On 2025-04-23		 273.24
On 2025-04-29		 -3.99 276.38
10D 284.60
On 2025-04-23		 267.22
On 2025-04-21		 2.50 0.92 279.05
On 2025-04-17		 267.22
On 2025-04-21		 -4.24 274.98
20D 308.52
On 2025-04-02		 243.85
On 2025-04-09		 -31.41 -10.25 308.52
On 2025-04-02		 243.85
On 2025-04-09		 -20.96 275.79
WTD 278.25
On 2025-04-28		 273.24
On 2025-04-29		 -0.34 -0.12 278.25
On 2025-04-28		 273.24
On 2025-04-29		 -1.80 276.37
MTD 308.52
On 2025-04-02		 243.85
On 2025-04-09		 -31.41 -10.25 308.52
On 2025-04-02		 243.85
On 2025-04-09		 -20.96 275.79
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

275.16 -2.41 -0.87 437,610