Essex Property Trust Inc (ESS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 284.74 | 288.74 | 281.81 | 288.10 | +1.05% | 241,000 |
| 2026-08-06 | 290.00 | 290.77 | 284.43 | 285.12 | -1.01% | 212,700 |
| 2026-08-05 | 290.06 | 290.06 | 285.43 | 288.04 | +0.29% | 259,500 |
| 2026-08-04 | 284.28 | 287.84 | 282.15 | 287.21 | +0.47% | 594,000 |
| 2026-08-03 | 286.98 | 288.52 | 284.24 | 285.88 | +0.61% | 545,900 |
| 2026-07-31 | 280.84 | 286.21 | 279.32 | 284.14 | +0.81% | 819,300 |
| 2026-07-30 | 289.99 | 289.99 | 280.43 | 281.86 | -5.03% | 794,000 |
| 2026-07-29 | 296.31 | 297.89 | 294.56 | 296.80 | +0.77% | 500,300 |
| 2026-07-28 | 293.14 | 296.62 | 289.02 | 294.52 | +1.32% | 688,900 |
| 2026-07-27 | 291.87 | 294.98 | 290.16 | 290.68 | -0.95% | 357,600 |
| 2026-07-24 | 294.09 | 295.03 | 292.19 | 293.46 | +0.09% | 513,100 |
| 2026-07-23 | 292.81 | 295.86 | 291.31 | 293.20 | +0.04% | 439,400 |
| 2026-07-22 | 295.33 | 295.33 | 292.18 | 293.07 | -0.32% | 306,000 |
| 2026-07-21 | 294.00 | 294.95 | 290.90 | 294.01 | +0.06% | 383,400 |
| 2026-07-20 | 293.33 | 294.71 | 291.35 | 293.83 | +0.31% | 493,200 |
| 2026-07-17 | 294.48 | 300.00 | 291.04 | 292.93 | -1.51% | 421,000 |
| 2026-07-16 | 293.40 | 299.13 | 293.40 | 297.42 | +1.58% | 558,500 |
| 2026-07-15 | 300.02 | 300.64 | 292.45 | 292.79 | -1.79% | 447,500 |
| 2026-07-14 | 297.90 | 298.68 | 295.89 | 298.13 | +0.22% | 537,000 |
| 2026-07-13 | 295.08 | 299.19 | 294.81 | 297.48 | +1.34% | 480,300 |
| 2026-07-10 | 292.78 | 294.29 | 291.12 | 293.55 | +0.83% | 464,200 |
| 2026-07-09 | 292.08 | 295.28 | 290.83 | 291.12 | -0.16% | 410,900 |
| 2026-07-08 | 295.47 | 297.17 | 291.52 | 291.58 | -2.26% | 489,000 |
| 2026-07-07 | 300.00 | 303.35 | 295.87 | 298.32 | +0.11% | 837,200 |
| 2026-07-06 | 300.00 | 300.00 | 294.87 | 298.00 | -0.11% | 424,900 |
| 2026-07-02 | 293.05 | 298.36 | 293.05 | 298.33 | +1.07% | 381,400 |
| 2026-07-01 | 293.27 | 299.29 | 292.83 | 295.18 | +1.23% | 360,000 |
| 2026-06-30 | 290.43 | 293.86 | 288.65 | 291.59 | -1.47% | 413,034 |
| 2026-06-29 | 294.37 | 296.07 | 292.83 | 295.93 | +0.20% | 523,106 |
| 2026-06-26 | 288.54 | 295.85 | 288.30 | 295.34 | +3.42% | 629,900 |
| 2026-06-25 | 281.99 | 286.29 | 281.99 | 285.57 | +1.39% | 329,700 |
| 2026-06-24 | 275.01 | 282.61 | 275.00 | 281.65 | +0.84% | 403,200 |
| 2026-06-23 | 278.12 | 279.90 | 276.39 | 279.30 | +1.09% | 353,500 |
| 2026-06-22 | 273.52 | 277.42 | 271.66 | 276.28 | +0.94% | 638,900 |
| 2026-06-18 | 276.60 | 277.67 | 273.53 | 273.71 | -0.25% | 1,040,900 |
| 2026-06-17 | 280.23 | 281.44 | 273.19 | 274.40 | -2.20% | 445,700 |
| 2026-06-16 | 282.19 | 284.08 | 279.27 | 280.56 | -0.29% | 314,700 |
| 2026-06-15 | 281.83 | 285.19 | 280.33 | 281.39 | -0.83% | 414,700 |
| 2026-06-12 | 281.27 | 284.07 | 280.73 | 283.75 | +1.13% | 377,200 |
| 2026-06-11 | 284.28 | 286.70 | 280.10 | 280.59 | -1.42% | 459,000 |
| 2026-06-10 | 286.29 | 287.64 | 284.21 | 284.64 | -0.05% | 443,100 |
| 2026-06-09 | 282.54 | 285.63 | 280.60 | 284.78 | +0.99% | 446,800 |
| 2026-06-08 | 287.89 | 287.89 | 280.99 | 282.00 | -1.20% | 580,700 |
| 2026-06-05 | 283.67 | 288.31 | 283.67 | 285.43 | +0.29% | 437,100 |
| 2026-06-04 | 281.18 | 284.64 | 279.24 | 284.61 | +2.46% | 633,000 |
| 2026-06-03 | 276.30 | 280.25 | 276.30 | 277.79 | +0.08% | 345,200 |
| 2026-06-02 | 280.10 | 280.10 | 275.79 | 277.57 | +0.23% | 375,583 |
| 2026-06-01 | 274.29 | 280.74 | 273.60 | 276.93 | +1.57% | 740,010 |
| 2026-05-29 | 275.89 | 278.12 | 271.76 | 272.64 | -1.37% | 739,900 |
| 2026-05-28 | 276.67 | 276.85 | 274.29 | 276.44 | -0.14% | 356,300 |
| 2026-05-27 | 277.54 | 279.50 | 276.79 | 276.83 | -0.15% | 487,000 |
| 2026-05-26 | 274.55 | 278.53 | 274.55 | 277.25 | +0.20% | 410,600 |
| 2026-05-22 | 274.92 | 277.93 | 273.45 | 276.70 | +1.06% | 368,000 |
| 2026-05-21 | 274.43 | 275.85 | 268.04 | 273.80 | -0.45% | 566,200 |
| 2026-05-20 | 272.10 | 275.55 | 271.48 | 275.03 | +0.88% | 472,531 |
| 2026-05-19 | 270.27 | 272.98 | 268.80 | 272.63 | +0.14% | 496,350 |
| 2026-05-18 | 268.31 | 273.92 | 268.31 | 272.24 | +1.94% | 532,189 |
| 2026-05-15 | 268.22 | 270.78 | 265.22 | 267.06 | -0.55% | 835,800 |
| 2026-05-14 | 273.00 | 273.00 | 268.16 | 268.53 | -1.25% | 634,100 |
| 2026-05-13 | 267.26 | 271.96 | 265.68 | 271.94 | +1.23% | 427,200 |
| 2026-05-12 | 270.18 | 270.18 | 265.63 | 268.64 | -0.05% | 329,053 |
| 2026-05-11 | 265.62 | 269.22 | 264.98 | 268.77 | +1.98% | 411,504 |
| 2026-05-08 | 267.25 | 267.39 | 263.49 | 263.55 | -1.43% | 381,500 |
| 2026-05-07 | 267.09 | 268.83 | 264.48 | 267.37 | +0.04% | 408,300 |
| 2026-05-06 | 267.68 | 269.62 | 266.70 | 267.26 | +0.21% | 322,700 |
| 2026-05-05 | 265.09 | 268.53 | 264.17 | 266.69 | +0.76% | 251,700 |
| 2026-05-04 | 266.46 | 267.87 | 262.01 | 264.67 | +0.50% | 354,900 |
| 2026-05-01 | 263.32 | 265.25 | 258.49 | 263.35 | +0.05% | 408,800 |
| 2026-04-30 | 265.78 | 267.96 | 260.12 | 263.21 | -0.65% | 733,900 |
| 2026-04-29 | 269.33 | 270.35 | 259.37 | 264.92 | -1.10% | 1,016,000 |
| 2026-04-28 | 260.29 | 269.37 | 259.05 | 267.88 | +4.30% | 718,700 |
| 2026-04-27 | 255.49 | 258.95 | 255.40 | 256.83 | +0.57% | 570,200 |
| 2026-04-24 | 255.20 | 256.22 | 253.20 | 255.37 | +0.12% | 378,900 |
| 2026-04-23 | 253.03 | 256.23 | 252.78 | 255.06 | +1.14% | 356,500 |
| 2026-04-22 | 254.08 | 254.86 | 250.60 | 252.19 | -0.38% | 306,400 |
| 2026-04-21 | 257.98 | 258.98 | 253.15 | 253.16 | -2.08% | 303,900 |
| 2026-04-20 | 252.98 | 258.81 | 252.98 | 258.54 | +1.40% | 301,000 |
| 2026-04-17 | 248.76 | 255.51 | 248.56 | 254.97 | +2.81% | 462,500 |
| 2026-04-16 | 250.00 | 252.98 | 246.90 | 248.00 | -1.47% | 424,700 |
| 2026-04-15 | 251.30 | 252.34 | 249.17 | 251.71 | +0.12% | 375,900 |
| 2026-04-14 | 250.38 | 251.72 | 248.16 | 251.42 | +0.99% | 494,600 |
| 2026-04-13 | 249.31 | 250.03 | 246.36 | 248.95 | -0.45% | 388,600 |
| 2026-04-10 | 249.91 | 253.93 | 249.29 | 250.07 | +0.02% | 437,100 |
| 2026-04-09 | 250.44 | 252.13 | 249.40 | 250.03 | -0.74% | 394,900 |
| 2026-04-08 | 252.00 | 254.14 | 250.05 | 251.90 | +1.45% | 566,100 |
| 2026-04-07 | 247.45 | 250.25 | 247.39 | 248.30 | +0.24% | 290,000 |
| 2026-04-06 | 246.23 | 249.02 | 245.74 | 247.71 | +0.15% | 266,000 |
| 2026-04-02 | 241.83 | 248.39 | 240.88 | 247.34 | +1.75% | 483,300 |
| 2026-04-01 | 241.22 | 244.48 | 240.54 | 243.08 | +0.45% | 407,100 |
| 2026-03-31 | 243.73 | 244.42 | 239.74 | 242.00 | -0.25% | 665,200 |
| 2026-03-30 | 241.95 | 244.75 | 240.73 | 242.61 | +1.25% | 466,100 |
| 2026-03-27 | 244.30 | 244.30 | 238.46 | 239.61 | -1.68% | 483,800 |
| 2026-03-26 | 241.42 | 245.20 | 241.42 | 243.71 | +0.65% | 537,700 |
| 2026-03-25 | 244.95 | 245.60 | 241.53 | 242.14 | -0.56% | 605,900 |
| 2026-03-24 | 240.98 | 245.46 | 239.96 | 243.50 | +0.38% | 302,100 |
| 2026-03-23 | 244.51 | 247.68 | 242.28 | 242.58 | +1.00% | 806,700 |
| 2026-03-20 | 246.47 | 247.39 | 239.99 | 240.19 | -2.47% | 878,800 |
| 2026-03-19 | 246.18 | 248.29 | 245.42 | 246.28 | -0.17% | 507,300 |
| 2026-03-18 | 249.29 | 250.27 | 246.29 | 246.70 | -1.74% | 448,400 |
| 2026-03-17 | 251.12 | 252.36 | 249.42 | 251.06 | +0.79% | 341,100 |
| 2026-03-16 | 252.64 | 254.37 | 248.11 | 249.10 | -0.34% | 454,600 |
| 2026-03-13 | 255.01 | 255.24 | 249.12 | 249.95 | -0.57% | 516,100 |
| 2026-03-12 | 248.94 | 254.16 | 248.51 | 251.38 | +0.46% | 485,800 |
| 2026-03-11 | 251.69 | 253.14 | 247.77 | 250.22 | -1.60% | 604,700 |
| 2026-03-10 | 253.87 | 257.20 | 251.15 | 254.29 | -0.41% | 554,000 |
| 2026-03-09 | 252.99 | 256.65 | 249.01 | 255.34 | +0.08% | 650,300 |
| 2026-03-06 | 255.95 | 256.25 | 250.51 | 255.13 | -1.20% | 324,500 |
| 2026-03-05 | 253.85 | 258.48 | 253.42 | 258.24 | +0.85% | 404,300 |
| 2026-03-04 | 253.52 | 256.54 | 252.55 | 256.07 | +0.22% | 360,400 |
| 2026-03-03 | 251.79 | 256.56 | 248.86 | 255.50 | -0.21% | 349,800 |
| 2026-03-02 | 252.03 | 257.24 | 252.03 | 256.03 | +0.36% | 488,200 |
| 2026-02-27 | 259.83 | 260.59 | 253.36 | 255.11 | -2.90% | 900,800 |
| 2026-02-26 | 260.66 | 263.94 | 260.00 | 262.74 | +1.08% | 421,800 |
| 2026-02-25 | 257.93 | 260.34 | 256.27 | 259.93 | +0.59% | 518,200 |
| 2026-02-24 | 255.14 | 258.90 | 253.36 | 258.40 | +1.20% | 344,300 |
| 2026-02-23 | 254.95 | 258.91 | 253.60 | 255.33 | +0.32% | 559,800 |
| 2026-02-20 | 255.90 | 256.54 | 253.43 | 254.52 | +0.04% | 528,600 |
| 2026-02-19 | 254.68 | 257.00 | 252.36 | 254.43 | -0.68% | 254,200 |
| 2026-02-18 | 253.30 | 256.66 | 251.76 | 256.18 | +1.12% | 383,300 |
| 2026-02-17 | 252.70 | 254.17 | 249.99 | 253.35 | +0.87% | 432,000 |
| 2026-02-13 | 252.14 | 254.36 | 250.01 | 251.16 | -0.08% | 510,000 |
| 2026-02-12 | 264.50 | 264.50 | 249.46 | 251.36 | -3.84% | 821,900 |
| 2026-02-11 | 262.98 | 266.49 | 260.75 | 261.41 | -0.42% | 514,200 |
| 2026-02-10 | 258.44 | 263.07 | 257.62 | 262.51 | +1.83% | 515,300 |
| 2026-02-09 | 256.77 | 259.23 | 255.56 | 257.80 | -0.10% | 419,200 |
| 2026-02-06 | 251.50 | 258.74 | 251.50 | 258.06 | +2.61% | 947,100 |
| 2026-02-05 | 250.01 | 253.25 | 246.99 | 251.49 | -0.43% | 1,206,000 |
| 2026-02-04 | 248.14 | 254.08 | 247.98 | 252.57 | +2.01% | 780,000 |
| 2026-02-03 | 247.80 | 251.10 | 245.70 | 247.59 | -0.35% | 598,800 |
| 2026-02-02 | 252.05 | 252.19 | 248.41 | 248.46 | -1.35% | 459,900 |
| 2026-01-30 | 252.37 | 252.96 | 246.12 | 251.87 | +0.80% | 678,300 |
| 2026-01-29 | 247.75 | 250.55 | 246.05 | 249.88 | +1.79% | 565,300 |
| 2026-01-28 | 252.26 | 253.08 | 244.63 | 245.48 | -2.48% | 542,600 |
| 2026-01-27 | 252.10 | 254.17 | 251.71 | 251.73 | -0.47% | 432,500 |
| 2026-01-26 | 255.44 | 255.44 | 251.66 | 252.93 | -0.45% | 448,000 |
| 2026-01-23 | 254.29 | 254.98 | 251.21 | 254.08 | +0.45% | 589,600 |
| 2026-01-22 | 257.03 | 259.48 | 252.79 | 252.95 | -1.67% | 547,400 |
| 2026-01-21 | 257.55 | 258.89 | 254.27 | 257.24 | +0.39% | 597,900 |
| 2026-01-20 | 254.37 | 257.10 | 253.58 | 256.25 | -0.78% | 678,300 |
| 2026-01-16 | 253.22 | 259.34 | 252.55 | 258.27 | +1.87% | 566,000 |
| 2026-01-15 | 254.43 | 255.03 | 252.65 | 253.52 | +0.13% | 409,800 |
| 2026-01-14 | 249.69 | 254.40 | 249.69 | 253.18 | +1.30% | 635,000 |
| 2026-01-13 | 250.09 | 251.00 | 247.69 | 249.92 | -0.07% | 590,700 |
| 2026-01-12 | 251.43 | 253.33 | 249.20 | 250.09 | -0.37% | 665,600 |
| 2026-01-09 | 255.31 | 257.26 | 248.57 | 251.02 | -2.31% | 806,800 |
| 2026-01-08 | 249.66 | 258.92 | 249.66 | 256.95 | +2.35% | 470,900 |
| 2026-01-07 | 258.05 | 258.90 | 249.76 | 251.06 | -2.16% | 767,800 |
| 2026-01-06 | 251.99 | 257.64 | 251.61 | 256.61 | +1.40% | 695,000 |
| 2026-01-05 | 255.50 | 256.45 | 252.20 | 253.06 | -1.49% | 748,400 |
| 2026-01-02 | 259.02 | 260.46 | 254.93 | 256.89 | -1.83% | 540,600 |
| 2025-12-31 | 264.08 | 264.39 | 261.48 | 261.68 | -0.85% | 414,700 |
| 2025-12-30 | 262.99 | 264.48 | 262.64 | 263.92 | +0.35% | 268,200 |
| 2025-12-29 | 263.30 | 263.46 | 261.65 | 262.99 | +0.32% | 242,200 |
| 2025-12-26 | 260.87 | 262.22 | 259.91 | 262.16 | +0.40% | 265,300 |
| 2025-12-24 | 260.60 | 262.20 | 259.49 | 261.12 | +0.55% | 167,300 |
| 2025-12-23 | 261.13 | 261.13 | 257.77 | 259.69 | -0.44% | 291,500 |
| 2025-12-22 | 257.00 | 261.86 | 256.09 | 260.84 | +1.34% | 810,800 |
| 2025-12-19 | 260.03 | 260.92 | 257.37 | 257.39 | -1.41% | 1,207,600 |
| 2025-12-18 | 263.57 | 263.57 | 260.44 | 261.07 | -0.53% | 489,800 |
| 2025-12-17 | 255.58 | 264.12 | 255.42 | 262.45 | +2.74% | 542,400 |
| 2025-12-16 | 258.25 | 259.07 | 252.56 | 255.44 | -1.47% | 626,500 |
| 2025-12-15 | 259.20 | 260.16 | 257.38 | 259.26 | +0.64% | 614,200 |
| 2025-12-12 | 259.66 | 261.25 | 257.60 | 257.62 | -0.20% | 763,400 |
| 2025-12-11 | 256.64 | 259.01 | 255.25 | 258.13 | +1.14% | 480,800 |
| 2025-12-10 | 252.40 | 257.23 | 252.40 | 255.21 | +1.19% | 635,200 |
| 2025-12-09 | 253.41 | 255.58 | 250.78 | 252.20 | -0.01% | 486,300 |
| 2025-12-08 | 255.40 | 255.70 | 252.01 | 252.22 | -1.23% | 412,700 |
| 2025-12-05 | 256.79 | 258.78 | 255.00 | 255.37 | -0.85% | 314,300 |
| 2025-12-04 | 259.98 | 262.10 | 257.16 | 257.57 | -0.85% | 396,500 |
| 2025-12-03 | 260.33 | 262.87 | 259.57 | 259.78 | -0.36% | 459,700 |
| 2025-12-02 | 260.54 | 261.71 | 258.24 | 260.73 | +0.19% | 438,100 |
| 2025-12-01 | 261.43 | 263.91 | 260.06 | 260.24 | -1.28% | 458,800 |
| 2025-11-28 | 261.84 | 264.70 | 261.17 | 263.62 | +0.57% | 142,200 |
| 2025-11-26 | 259.65 | 263.77 | 259.65 | 262.12 | +0.37% | 264,300 |
| 2025-11-25 | 260.16 | 263.59 | 259.75 | 261.16 | +0.35% | 383,700 |
| 2025-11-24 | 260.76 | 262.10 | 259.10 | 260.25 | -0.36% | 492,000 |
| 2025-11-21 | 256.10 | 262.17 | 256.10 | 261.20 | +2.14% | 392,200 |
| 2025-11-20 | 257.12 | 258.61 | 254.98 | 255.73 | +0.43% | 457,400 |
| 2025-11-19 | 254.41 | 255.94 | 251.45 | 254.63 | +0.41% | 252,000 |
| 2025-11-18 | 253.05 | 255.05 | 251.14 | 253.58 | +0.51% | 311,000 |
| 2025-11-17 | 255.74 | 255.82 | 251.66 | 252.29 | -0.90% | 385,900 |
| 2025-11-14 | 253.85 | 256.97 | 252.33 | 254.59 | +0.39% | 398,200 |
| 2025-11-13 | 252.45 | 255.91 | 252.02 | 253.61 | -0.53% | 524,400 |
| 2025-11-12 | 260.10 | 262.12 | 253.94 | 254.97 | -2.58% | 911,800 |
| 2025-11-11 | 261.09 | 263.13 | 259.41 | 261.71 | +0.60% | 328,600 |
| 2025-11-10 | 259.21 | 261.51 | 256.01 | 260.15 | -0.10% | 451,200 |
| 2025-11-07 | 256.97 | 260.42 | 256.15 | 260.42 | +1.62% | 644,700 |
| 2025-11-06 | 259.98 | 260.58 | 256.14 | 256.26 | -1.57% | 431,300 |
| 2025-11-05 | 257.00 | 261.51 | 255.94 | 260.36 | +1.48% | 552,800 |
| 2025-11-04 | 253.84 | 256.85 | 252.05 | 256.56 | +0.88% | 563,500 |
| 2025-11-03 | 248.28 | 254.65 | 247.40 | 254.32 | +1.01% | 620,000 |
| 2025-10-31 | 249.51 | 257.17 | 248.17 | 251.77 | +0.78% | 861,200 |
| 2025-10-30 | 250.16 | 255.40 | 243.25 | 249.82 | +1.07% | 1,097,300 |
| 2025-10-29 | 253.87 | 254.74 | 246.62 | 247.18 | -3.50% | 859,200 |
| 2025-10-28 | 261.02 | 262.86 | 255.75 | 256.15 | -2.35% | 510,100 |
| 2025-10-27 | 264.62 | 264.62 | 261.65 | 262.32 | -0.88% | 434,100 |
| 2025-10-24 | 264.39 | 265.88 | 263.76 | 264.66 | +0.34% | 306,300 |
| 2025-10-23 | 265.61 | 266.58 | 260.61 | 263.76 | -0.17% | 388,800 |
| 2025-10-22 | 262.46 | 265.00 | 261.01 | 264.22 | +0.86% | 703,300 |
| 2025-10-21 | 261.29 | 263.88 | 260.68 | 261.98 | +0.45% | 472,200 |
| 2025-10-20 | 260.41 | 261.81 | 258.80 | 260.80 | +0.45% | 377,100 |
| 2025-10-17 | 258.08 | 260.12 | 256.20 | 259.62 | +0.78% | 522,600 |
| 2025-10-16 | 257.56 | 258.69 | 254.42 | 257.60 | +0.17% | 610,600 |
| 2025-10-15 | 259.69 | 263.06 | 255.43 | 257.15 | -0.86% | 739,100 |
| 2025-10-14 | 257.33 | 259.46 | 255.72 | 259.37 | +0.69% | 525,200 |
| 2025-10-13 | 255.86 | 258.82 | 255.86 | 257.58 | +0.67% | 363,200 |
| 2025-10-10 | 259.22 | 260.09 | 254.56 | 255.86 | -1.23% | 507,300 |
| 2025-10-09 | 263.18 | 263.41 | 258.32 | 259.05 | -1.17% | 304,300 |
| 2025-10-08 | 260.97 | 263.33 | 260.40 | 262.11 | +0.01% | 241,900 |
| 2025-10-07 | 261.50 | 264.67 | 260.25 | 262.08 | +0.28% | 243,300 |
| 2025-10-06 | 264.47 | 264.67 | 260.42 | 261.34 | -1.18% | 357,400 |
| 2025-10-03 | 264.66 | 267.33 | 264.25 | 264.47 | +0.22% | 311,300 |
| 2025-10-02 | 265.86 | 267.66 | 263.35 | 263.88 | -1.02% | 403,900 |
| 2025-10-01 | 268.66 | 270.49 | 265.37 | 266.59 | -0.40% | 381,200 |
| 2025-09-30 | 262.49 | 268.22 | 262.33 | 267.66 | +0.54% | 358,800 |
| 2025-09-29 | 264.82 | 268.53 | 264.80 | 266.22 | -0.59% | 446,000 |
| 2025-09-26 | 264.54 | 268.04 | 263.67 | 267.80 | +1.57% | 321,300 |
| 2025-09-25 | 264.46 | 265.46 | 263.20 | 263.66 | -0.35% | 430,900 |
| 2025-09-24 | 268.73 | 269.00 | 264.23 | 264.59 | -1.21% | 286,700 |
| 2025-09-23 | 267.52 | 268.64 | 266.00 | 267.84 | +0.54% | 263,100 |
| 2025-09-22 | 266.79 | 267.22 | 264.15 | 266.39 | -0.43% | 366,100 |
| 2025-09-19 | 268.08 | 269.92 | 267.16 | 267.55 | -0.40% | 858,700 |
| 2025-09-18 | 266.53 | 269.61 | 265.35 | 268.63 | +0.90% | 385,000 |
| 2025-09-17 | 265.63 | 270.84 | 265.28 | 266.23 | +0.26% | 379,300 |
| 2025-09-16 | 265.38 | 266.89 | 264.00 | 265.55 | +0.35% | 496,700 |
| 2025-09-15 | 267.10 | 267.29 | 264.33 | 264.63 | -0.92% | 740,500 |
| 2025-09-12 | 269.38 | 270.13 | 266.03 | 267.09 | -0.64% | 259,300 |
| 2025-09-11 | 263.53 | 269.52 | 263.00 | 268.81 | +1.96% | 288,100 |
| 2025-09-10 | 268.62 | 270.37 | 263.48 | 263.64 | -1.94% | 276,000 |
| 2025-09-09 | 265.19 | 269.14 | 265.06 | 268.86 | +1.19% | 256,400 |
| 2025-09-08 | 265.28 | 266.59 | 264.16 | 265.71 | -0.90% | 319,100 |
| 2025-09-05 | 265.89 | 269.89 | 264.75 | 268.12 | +1.37% | 418,300 |
| 2025-09-04 | 263.25 | 264.56 | 258.82 | 264.50 | +1.14% | 435,800 |
| 2025-09-03 | 259.50 | 262.19 | 259.50 | 261.51 | +0.35% | 385,500 |
| 2025-09-02 | 268.26 | 268.36 | 260.24 | 260.60 | -3.56% | 384,000 |
| 2025-08-29 | 267.37 | 270.68 | 267.37 | 270.21 | +0.86% | 388,700 |
| 2025-08-28 | 266.27 | 268.23 | 264.79 | 267.91 | +0.11% | 322,300 |
| 2025-08-27 | 264.15 | 268.08 | 264.15 | 267.62 | +1.08% | 351,600 |
| 2025-08-26 | 266.29 | 267.08 | 264.40 | 264.77 | -0.26% | 364,900 |
| 2025-08-25 | 265.75 | 266.67 | 263.29 | 265.46 | -0.48% | 274,400 |
| 2025-08-22 | 264.23 | 268.70 | 264.23 | 266.75 | +1.52% | 394,400 |
| 2025-08-21 | 260.10 | 263.24 | 260.07 | 262.76 | +0.27% | 359,700 |
| 2025-08-20 | 262.36 | 266.81 | 262.04 | 262.04 | -0.12% | 612,700 |
| 2025-08-19 | 258.27 | 262.67 | 256.98 | 262.36 | +2.30% | 680,600 |
| 2025-08-18 | 259.43 | 259.91 | 256.46 | 256.46 | -1.13% | 508,300 |
| 2025-08-15 | 255.89 | 259.59 | 255.24 | 259.38 | +1.24% | 378,400 |
| 2025-08-14 | 255.59 | 258.28 | 253.50 | 256.20 | -0.98% | 370,200 |
| 2025-08-13 | 255.20 | 259.23 | 253.31 | 258.73 | +1.87% | 382,500 |
| 2025-08-12 | 252.98 | 254.30 | 250.81 | 253.99 | +0.76% | 382,700 |
| 2025-08-11 | 253.29 | 256.00 | 251.14 | 252.08 | -0.99% | 437,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.50%). Worst month: Oct (-4.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Essex Property Trust Inc's (ESS) latest close?
288.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is ESS's 52-week high and low?
303.35 high and 238.46 low over the trailing 52 weeks, as of 2026-08-07.
What is Essex Property Trust Inc's strongest and weakest month historically?
Historically, ESS's strongest calendar month has been Nov (average +4.50%) and its weakest Oct (average -4.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.