5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
-2.34%
YEAR-TO-DATE PERFORMANCE
-2.09%
1 YEAR PERFORMANCE
-12.01%
Essex Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $253.30 | $256.18 (1.14%) | $256.66 | $251.76 | 383.32 K | $16.51 B |
| 02/17/2026 | $252.70 | $253.35 (0.26%) | $254.17 | $249.99 | 432.00 K | $16.33 B |
| 02/13/2026 | $252.14 | $251.16 (-0.39%) | $254.36 | $250.01 | 510.00 K | $16.19 B |
| 02/12/2026 | $264.50 | $251.36 (-4.97%) | $264.50 | $249.46 | 821.90 K | $16.20 B |
| 02/11/2026 | $262.98 | $261.41 (-0.6%) | $266.49 | $260.75 | 514.22 K | $16.85 B |
| 02/10/2026 | $258.44 | $262.51 (1.57%) | $263.07 | $257.62 | 515.35 K | $16.92 B |
| 02/09/2026 | $256.77 | $257.80 (0.4%) | $259.23 | $255.56 | 419.20 K | $16.62 B |
| 02/06/2026 | $251.50 | $258.06 (2.61%) | $258.74 | $251.50 | 947.10 K | $16.63 B |
| 02/05/2026 | $250.01 | $251.49 (0.59%) | $253.25 | $246.99 | 1.21 M | $16.21 B |
| 02/04/2026 | $248.14 | $252.57 (1.79%) | $254.08 | $247.98 | 780.00 K | $16.28 B |
| 02/03/2026 | $247.80 | $247.59 (-0.08%) | $251.10 | $245.70 | 598.83 K | $15.96 B |
| 02/02/2026 | $252.05 | $248.46 (-1.42%) | $252.19 | $248.41 | 459.92 K | $16.02 B |
| 01/30/2026 | $252.37 | $251.87 (-0.2%) | $252.96 | $246.12 | 678.30 K | $16.22 B |
| 01/29/2026 | $247.75 | $249.88 (0.86%) | $250.55 | $246.05 | 565.30 K | $16.09 B |
| 01/28/2026 | $252.26 | $245.48 (-2.69%) | $253.08 | $244.63 | 542.61 K | $15.81 B |
| 01/27/2026 | $252.10 | $251.73 (-0.15%) | $254.17 | $251.71 | 432.59 K | $16.21 B |
| 01/26/2026 | $255.44 | $252.93 (-0.98%) | $255.44 | $251.66 | 448.00 K | $16.29 B |
| 01/23/2026 | $254.29 | $254.08 (-0.08%) | $254.98 | $251.21 | 589.61 K | $16.36 B |
| 01/22/2026 | $257.03 | $252.95 (-1.59%) | $259.48 | $252.79 | 547.44 K | $16.29 B |
| 01/21/2026 | $257.55 | $257.24 (-0.12%) | $258.89 | $254.27 | 597.90 K | $16.57 B |
| 01/20/2026 | $254.37 | $256.25 (0.74%) | $257.10 | $253.58 | 678.30 K | $16.50 B |
| 01/16/2026 | $253.22 | $258.27 (1.99%) | $259.34 | $252.55 | 566.00 K | $16.63 B |
| 01/15/2026 | $254.43 | $253.52 (-0.36%) | $255.03 | $252.65 | 409.85 K | $16.33 B |
| 01/14/2026 | $249.69 | $253.18 (1.4%) | $254.40 | $249.69 | 635.03 K | $16.31 B |
| 01/13/2026 | $250.09 | $249.92 (-0.07%) | $251.00 | $247.69 | 590.70 K | $16.10 B |
| 01/12/2026 | $251.43 | $250.09 (-0.53%) | $253.33 | $249.20 | 665.66 K | $16.11 B |
| 01/09/2026 | $255.31 | $251.02 (-1.68%) | $257.26 | $248.57 | 806.84 K | $16.17 B |
| 01/08/2026 | $249.66 | $256.95 (2.92%) | $258.92 | $249.66 | 470.90 K | $16.55 B |
| 01/07/2026 | $258.05 | $251.06 (-2.71%) | $258.90 | $249.76 | 767.84 K | $16.17 B |
| 01/06/2026 | $251.99 | $256.61 (1.83%) | $257.64 | $251.61 | 695.00 K | $16.53 B |
| 01/05/2026 | $255.50 | $253.06 (-0.95%) | $256.45 | $252.20 | 748.40 K | $16.30 B |
| 01/02/2026 | $259.02 | $256.89 (-0.82%) | $260.46 | $254.93 | 540.63 K | $16.54 B |
| 12/31/2025 | $264.08 | $261.68 (-0.91%) | $264.39 | $261.48 | 414.70 K | $16.85 B |
| 12/30/2025 | $262.99 | $263.91 (0.35%) | $264.48 | $262.64 | 268.30 K | $17.00 B |
| 12/29/2025 | $263.30 | $262.99 (-0.12%) | $263.46 | $261.65 | 242.20 K | $16.94 B |
| 12/26/2025 | $260.87 | $262.16 (0.49%) | $262.22 | $259.91 | 265.32 K | $16.88 B |
| 12/24/2025 | $260.60 | $261.12 (0.2%) | $262.20 | $259.49 | 167.30 K | $16.82 B |
| 12/23/2025 | $261.13 | $259.69 (-0.55%) | $261.13 | $257.77 | 291.54 K | $16.73 B |
| 12/22/2025 | $257.00 | $260.84 (1.49%) | $261.86 | $256.09 | 810.81 K | $16.80 B |
| 12/19/2025 | $260.03 | $257.39 (-1.02%) | $260.92 | $257.37 | 1.21 M | $16.58 B |
| 12/18/2025 | $263.57 | $261.07 (-0.95%) | $263.57 | $260.44 | 489.83 K | $16.81 B |
| 12/17/2025 | $255.58 | $262.45 (2.69%) | $264.12 | $255.42 | 542.42 K | $16.90 B |
| 12/16/2025 | $258.25 | $255.44 (-1.09%) | $259.07 | $252.56 | 626.50 K | $16.45 B |
| 12/15/2025 | $259.20 | $259.26 (0.02%) | $260.15 | $257.38 | 614.20 K | $16.70 B |
| 12/12/2025 | $259.66 | $257.62 (-0.79%) | $261.25 | $257.60 | 763.45 K | $16.59 B |
| 12/11/2025 | $256.64 | $258.13 (0.58%) | $259.01 | $255.25 | 480.84 K | $16.62 B |
| 12/10/2025 | $252.40 | $255.21 (1.11%) | $257.23 | $252.40 | 635.25 K | $16.44 B |
| 12/09/2025 | $253.41 | $252.20 (-0.48%) | $255.58 | $250.78 | 486.32 K | $16.24 B |
| 12/08/2025 | $255.40 | $252.22 (-1.25%) | $255.70 | $252.01 | 412.70 K | $16.24 B |
| 12/05/2025 | $256.79 | $255.37 (-0.55%) | $258.78 | $255.00 | 314.33 K | $16.45 B |
| 12/04/2025 | $259.98 | $257.57 (-0.93%) | $262.10 | $257.16 | 396.52 K | $16.59 B |
| 12/03/2025 | $260.33 | $259.78 (-0.21%) | $262.87 | $259.57 | 459.70 K | $16.73 B |
| 12/02/2025 | $260.54 | $260.73 (0.07%) | $261.71 | $258.24 | 438.10 K | $16.79 B |
| 12/01/2025 | $261.43 | $260.24 (-0.46%) | $263.90 | $260.06 | 458.85 K | $16.76 B |
| 11/28/2025 | $261.84 | $263.62 (0.68%) | $264.70 | $261.17 | 142.20 K | $16.98 B |
| 11/26/2025 | $259.65 | $262.12 (0.95%) | $263.77 | $259.65 | 264.44 K | $16.88 B |
| 11/25/2025 | $260.16 | $261.16 (0.38%) | $263.59 | $259.75 | 383.70 K | $16.82 B |
| 11/24/2025 | $260.76 | $260.25 (-0.2%) | $262.10 | $259.10 | 492.05 K | $16.76 B |
| 11/21/2025 | $256.10 | $261.20 (1.99%) | $262.17 | $256.10 | 392.20 K | $16.82 B |
| 11/20/2025 | $257.12 | $255.73 (-0.54%) | $258.61 | $254.98 | 457.40 K | $16.47 B |
| 11/19/2025 | $254.41 | $254.63 (0.09%) | $255.94 | $251.45 | 252.00 K | $16.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
