Essex Property Trust, Inc. - ESS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	255.9	254.52	254.52	256.54	253.43	528,600
February 19, 2026	254.68	254.43	254.43	257	252.36	177,262
February 18, 2026	253.3	256.18	256.18	256.66	251.76	383,322
February 17, 2026	252.7	253.35	253.35	254.17	249.99	432,000
February 13, 2026	252.14	251.16	251.16	254.36	250.01	510,000
February 12, 2026	264.5	251.36	251.36	264.5	249.46	821,900
February 11, 2026	262.98	261.41	261.41	266.49	260.75	514,216
February 10, 2026	258.44	262.51	262.51	263.07	257.62	515,345
February 09, 2026	256.77	257.8	257.8	259.23	255.56	419,200
February 06, 2026	251.5	258.06	258.06	258.74	251.5	947,100
February 05, 2026	250.01	251.49	251.49	253.25	246.99	1.21M
February 04, 2026	248.14	252.57	252.57	254.08	247.98	780,000
February 03, 2026	247.8	247.59	247.59	251.1	245.7	598,828
February 02, 2026	252.05	248.46	248.46	252.19	248.41	459,915
January 30, 2026	252.37	251.87	251.87	252.96	246.12	678,300
January 29, 2026	247.75	249.88	249.88	250.55	246.05	565,300
January 28, 2026	252.26	245.48	245.48	253.08	244.63	542,609
January 27, 2026	252.1	251.73	251.73	254.17	251.71	432,586
January 26, 2026	255.44	252.93	252.93	255.44	251.66	448,000
January 23, 2026	254.29	254.08	254.08	254.98	251.21	589,605
January 22, 2026	257.03	252.95	252.95	259.48	252.79	547,443
January 21, 2026	257.55	257.24	257.24	258.89	254.27	597,900
January 20, 2026	254.37	256.25	256.25	257.1	253.58	678,300
January 16, 2026	253.22	258.27	258.27	259.34	252.55	553,604
January 15, 2026	254.43	253.52	253.52	255.03	252.65	409,849
January 14, 2026	249.69	253.18	253.18	254.4	249.69	635,033
January 13, 2026	250.09	249.92	249.92	251	247.69	590,700
January 12, 2026	251.43	250.09	250.09	253.33	249.2	665,657
January 09, 2026	255.31	251.02	251.02	257.26	248.57	806,839
January 08, 2026	249.66	256.95	256.95	258.92	249.66	470,900
January 07, 2026	258.05	251.06	251.06	258.9	249.76	767,844
January 06, 2026	251.99	256.61	256.61	257.64	251.61	695,000
January 05, 2026	255.5	253.06	253.06	256.45	252.2	748,400
January 02, 2026	259.02	256.89	256.89	260.46	254.93	540,625
December 31, 2025	264.08	261.68	259.11	264.39	261.48	414,700
December 30, 2025	262.99	263.91	261.32	264.48	262.64	268,302
December 29, 2025	263.3	262.99	260.41	263.46	261.65	242,202
December 26, 2025	260.87	262.16	259.59	262.22	259.91	265,321
December 24, 2025	260.6	261.12	258.56	262.2	259.49	167,300
December 23, 2025	261.13	259.69	259.69	261.13	257.77	291,538
December 22, 2025	257	260.84	260.84	261.86	256.09	810,812
December 19, 2025	260.03	257.39	257.39	260.92	257.37	1.21M
December 18, 2025	263.57	261.07	261.07	263.57	260.44	489,834
December 17, 2025	255.58	262.45	262.45	264.12	255.42	542,419
December 16, 2025	258.25	255.44	255.44	259.07	252.56	626,501
December 15, 2025	259.2	259.26	259.26	260.15	257.38	614,200
December 12, 2025	259.66	257.62	257.62	261.25	257.6	763,445
December 11, 2025	256.64	258.13	258.13	259.01	255.25	480,836
December 10, 2025	252.4	255.21	255.21	257.23	252.4	635,248
December 09, 2025	253.41	252.2	252.2	255.58	250.78	478,004
December 08, 2025	255.4	252.22	252.22	255.7	252.01	412,700
December 05, 2025	256.79	255.37	255.37	258.78	255	314,333
December 04, 2025	259.98	257.57	257.55	262.1	257.16	279,700
December 03, 2025	260.33	259.78	259.78	262.87	259.57	459,700
December 02, 2025	260.54	260.73	260.73	261.71	258.24	438,100
December 01, 2025	261.43	260.24	260.24	263.9	260.06	458,847
November 28, 2025	261.84	263.62	263.62	264.7	261.17	142,200
November 26, 2025	259.65	262.12	262.12	263.77	259.65	264,436
November 25, 2025	260.16	261.16	261.16	263.59	259.75	383,700
November 24, 2025	260.76	260.25	260.25	262.1	259.1	492,045

Essex Property Trust, Inc. (ESS) NYSE