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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	256.1	261.2	261.2	262.17	256.1	392,201
November 20, 2025	257.12	255.73	255.73	258.61	254.98	457,400
November 19, 2025	254.41	254.63	254.63	255.94	251.45	252,000
November 18, 2025	253.05	253.58	253.58	255.05	251.14	311,000
November 17, 2025	255.74	252.29	252.29	255.82	251.66	385,944
November 14, 2025	253.85	254.59	254.59	256.97	252.33	398,240
November 13, 2025	252.45	253.61	253.61	255.91	252.02	524,411
November 12, 2025	260.1	254.97	254.97	262.12	253.94	911,800
November 11, 2025	261.09	261.71	261.71	263.13	259.41	328,600
November 10, 2025	259.21	260.15	260.15	261.51	256.01	451,200
November 07, 2025	256.97	260.42	260.42	260.42	256.15	644,700
November 06, 2025	259.98	256.26	256.26	260.58	256.14	431,300
November 05, 2025	257	260.36	260.36	261.51	255.94	552,845
November 04, 2025	253.84	256.56	256.56	256.85	252.05	563,784
November 03, 2025	248.28	254.32	254.32	254.65	247.4	620,016
October 31, 2025	249.51	251.77	251.77	257.17	248.17	861,218
October 30, 2025	250.16	249.82	249.82	255.4	243.41	981,798
October 29, 2025	253.87	247.18	247.18	254.74	246.62	859,200
October 28, 2025	261.02	256.15	256.15	262.86	255.75	510,127
October 27, 2025	264.62	262.32	262.32	264.62	261.65	434,114
October 24, 2025	264.39	264.66	264.66	265.88	263.76	306,320
October 23, 2025	265.61	263.76	263.76	266.58	260.61	388,835
October 22, 2025	262.46	264.22	264.22	265	261.01	703,300
October 21, 2025	261.29	261.98	261.98	263.88	260.68	472,200
October 20, 2025	260.41	260.8	260.8	261.81	258.8	377,100
October 17, 2025	258.08	259.62	259.62	260.12	256.2	522,637
October 16, 2025	257.56	257.6	257.6	258.69	254.42	610,622
October 15, 2025	259.69	257.15	257.15	263.06	255.43	739,134
October 14, 2025	257.33	259.37	259.37	259.46	255.72	525,204
October 13, 2025	255.86	257.58	257.58	258.82	255.86	363,228
October 10, 2025	259.22	255.86	255.86	260.09	254.56	507,300
October 09, 2025	263.18	259.05	259.05	263.41	258.32	304,500
October 08, 2025	260.97	262.11	262.11	263.33	260.4	241,900
October 07, 2025	261.5	262.08	262.08	264.67	260.25	243,324
October 06, 2025	264.47	261.34	261.34	264.67	260.42	357,421
October 03, 2025	264.66	264.47	264.47	267.33	264.25	311,300
October 02, 2025	265.86	263.88	263.88	267.66	263.35	403,900
October 01, 2025	268.66	266.59	266.59	270.49	265.37	381,200
September 30, 2025	262.49	267.66	267.66	268.22	262.33	358,856
September 29, 2025	264.82	266.22	263.65	268.53	264.8	446,025
September 26, 2025	264.54	267.8	267.8	268.04	263.67	321,332
September 25, 2025	264.46	263.66	263.66	265.46	263.2	430,945
September 24, 2025	268.73	264.59	264.59	269	264.23	286,711
September 23, 2025	267.52	267.84	267.84	268.64	266	263,324
September 22, 2025	266.79	266.39	266.39	267.22	264.15	366,150
September 19, 2025	268.08	267.55	267.55	269.92	267.16	858,700
September 18, 2025	266.53	268.63	268.63	269.61	265.35	385,045
September 17, 2025	265.63	266.23	266.23	270.84	265.28	379,300
September 16, 2025	265.38	265.55	265.55	266.89	264	496,700
September 15, 2025	267.1	264.63	264.63	267.29	264.33	740,539
September 12, 2025	269.38	267.09	267.09	270.13	266.03	259,300
September 11, 2025	263.53	268.81	268.81	269.52	263	288,100

Essex Property Trust, Inc. (ESS) NYSE