Essex Property Trust, Inc. (ESS) stock
ESSNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 6/3030% above fair value
$264.18−1.04 (-0.39%)
Close on Oct 30, 2026Market cap $16.98BP/E 41.1Yield 3.89%
Price history
Essex Property Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$264.18
-0.39% on the day
52-week range
$238.46 – $303.35
-12.9% from the high
Change over 52 weeks
+5.7%
From $249.82 on Oct 30, 2025
Average volume
507,749
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $264.67 | $267.31 | $262.69 | $264.18 | -0.39% | 907,755 |
| Oct 29, 2026 | $264.00 | $266.70 | $259.92 | $265.22 | +1.45% | 922,738 |
| Oct 28, 2026 | $263.40 | $266.74 | $258.99 | $261.42 | -4.89% | 1,276,876 |
| Oct 27, 2026 | $275.17 | $277.33 | $272.49 | $274.85 | -0.16% | 812,929 |
| Oct 26, 2026 | $278.29 | $281.14 | $275.19 | $275.30 | -1.10% | 568,954 |
| Oct 23, 2026 | $283.79 | $286.47 | $277.10 | $278.35 | -1.45% | 578,858 |
| Oct 22, 2026 | $273.60 | $282.87 | $273.60 | $282.45 | +3.04% | 431,947 |
| Oct 21, 2026 | $273.45 | $275.29 | $271.85 | $274.11 | +0.75% | 384,973 |
| Oct 20, 2026 | $267.42 | $272.99 | $267.42 | $272.08 | +2.04% | 315,469 |
| Oct 19, 2026 | $267.86 | $269.05 | $266.65 | $266.65 | -1.03% | 476,853 |
| Oct 16, 2026 | $270.37 | $272.30 | $267.98 | $269.43 | -0.09% | 428,682 |
| Oct 15, 2026 | $273.21 | $274.30 | $269.25 | $269.66 | +0.11% | 427,179 |
| Oct 14, 2026 | $270.49 | $272.61 | $268.53 | $269.37 | -0.92% | 358,219 |
| Oct 13, 2026 | $272.94 | $273.19 | $268.07 | $271.88 | +0.55% | 425,160 |
| Oct 12, 2026 | $273.52 | $273.52 | $269.30 | $270.39 | -0.43% | 319,097 |
| Oct 9, 2026 | $270.65 | $273.86 | $269.79 | $271.57 | +1.11% | 408,550 |
| Oct 8, 2026 | $268.18 | $270.26 | $267.06 | $268.58 | +0.20% | 454,467 |
| Oct 7, 2026 | $270.56 | $272.39 | $267.95 | $268.05 | -1.63% | 388,678 |
| Oct 6, 2026 | $272.37 | $276.85 | $271.57 | $272.49 | +0.21% | 633,378 |
| Oct 5, 2026 | $267.77 | $272.42 | $265.92 | $271.93 | +1.22% | 437,462 |
| Oct 2, 2026 | $272.48 | $272.48 | $267.92 | $268.65 | -0.32% | 466,775 |
| Oct 1, 2026 | $268.89 | $270.41 | $266.36 | $269.51 | +0.04% | 586,534 |
| Sep 30, 2026 | $272.51 | $272.51 | $268.76 | $269.39 | -1.66% | 715,478 |
| Sep 29, 2026 | $271.92 | $274.93 | $270.49 | $273.93 | +0.34% | 453,211 |
| Sep 28, 2026 | $272.42 | $273.45 | $269.57 | $273.01 | +0.52% | 464,033 |
| Sep 25, 2026 | $272.03 | $272.21 | $269.59 | $271.61 | -0.01% | 564,998 |
| Sep 24, 2026 | $274.02 | $275.14 | $271.05 | $271.65 | -0.67% | 842,273 |
| Sep 23, 2026 | $274.44 | $276.75 | $273.14 | $273.47 | -0.47% | 989,054 |
| Sep 22, 2026 | $271.34 | $275.92 | $270.84 | $274.76 | +1.24% | 567,000 |
| Sep 21, 2026 | $270.86 | $271.67 | $268.17 | $271.39 | +0.50% | 464,496 |
| Sep 18, 2026 | $269.84 | $272.11 | $268.03 | $270.05 | -0.28% | 790,479 |
| Sep 17, 2026 | $272.72 | $273.98 | $270.49 | $270.80 | -0.20% | 605,510 |
| Sep 16, 2026 | $275.83 | $277.49 | $269.86 | $271.34 | -1.71% | 553,692 |
| Sep 15, 2026 | $274.96 | $276.47 | $272.78 | $276.05 | +0.12% | 531,084 |
| Sep 14, 2026 | $274.72 | $276.02 | $271.78 | $275.73 | +1.03% | 256,428 |
| Sep 11, 2026 | $272.84 | $274.31 | $271.32 | $272.91 | +0.57% | 270,071 |
| Sep 10, 2026 | $276.39 | $276.39 | $270.45 | $271.37 | -1.09% | 515,727 |
| Sep 9, 2026 | $277.30 | $277.97 | $272.36 | $274.37 | -1.10% | 373,417 |
| Sep 8, 2026 | $276.54 | $279.43 | $276.54 | $277.41 | -0.43% | 541,734 |
| Sep 4, 2026 | $277.36 | $280.33 | $275.68 | $278.61 | -0.01% | 418,804 |
| Sep 3, 2026 | $278.86 | $279.55 | $276.41 | $278.65 | +0.49% | 609,418 |
| Sep 2, 2026 | $280.19 | $280.19 | $275.00 | $277.29 | -0.61% | 835,646 |
| Sep 1, 2026 | $282.31 | $284.84 | $278.78 | $279.00 | -1.40% | 804,896 |
| Aug 31, 2026 | $282.02 | $283.73 | $280.45 | $282.96 | -0.38% | 626,651 |
| Aug 28, 2026 | $282.41 | $284.94 | $279.92 | $284.03 | +1.16% | 645,793 |
| Aug 27, 2026 | $286.50 | $287.49 | $280.70 | $280.76 | -2.57% | 497,499 |
| Aug 26, 2026 | $292.84 | $292.86 | $287.92 | $288.17 | -1.31% | 811,447 |
| Aug 25, 2026 | $293.71 | $294.63 | $290.20 | $292.00 | -0.55% | 459,120 |
| Aug 24, 2026 | $290.31 | $294.72 | $289.68 | $293.61 | +1.60% | 360,258 |
| Aug 21, 2026 | $288.19 | $290.00 | $286.58 | $289.00 | +0.45% | 254,823 |
| Aug 20, 2026 | $288.23 | $291.19 | $287.71 | $287.71 | +0.12% | 297,772 |
| Aug 19, 2026 | $285.73 | $288.25 | $284.56 | $287.36 | +1.29% | 319,044 |
| Aug 18, 2026 | $282.06 | $286.78 | $282.06 | $283.71 | +0.23% | 511,395 |
| Aug 17, 2026 | $286.54 | $287.24 | $281.67 | $283.06 | -1.55% | 313,308 |
| Aug 14, 2026 | $287.32 | $289.00 | $286.29 | $287.52 | +0.05% | 406,537 |
| Aug 13, 2026 | $282.40 | $288.93 | $282.40 | $287.39 | +2.18% | 297,250 |
| Aug 12, 2026 | $281.42 | $282.98 | $279.91 | $281.27 | -0.42% | 252,485 |
| Aug 11, 2026 | $282.04 | $283.86 | $281.49 | $282.46 | -0.26% | 318,492 |
| Aug 10, 2026 | $286.21 | $286.21 | $281.53 | $283.21 | -1.70% | 290,323 |
| Aug 7, 2026 | $284.74 | $288.74 | $281.81 | $288.10 | +1.05% | 241,007 |
| Aug 6, 2026 | $290.00 | $290.77 | $284.43 | $285.12 | -1.01% | 212,688 |
| Aug 5, 2026 | $290.06 | $290.06 | $285.43 | $288.04 | +0.29% | 259,514 |
| Aug 4, 2026 | $284.28 | $287.84 | $282.15 | $287.21 | +0.47% | 593,984 |
| Aug 3, 2026 | $286.98 | $288.52 | $284.24 | $285.88 | +0.61% | 545,852 |
| Jul 31, 2026 | $280.84 | $286.21 | $279.32 | $284.14 | +0.81% | 819,385 |
| Jul 30, 2026 | $289.99 | $289.99 | $280.43 | $281.86 | -5.03% | 794,028 |
| Jul 29, 2026 | $296.31 | $297.89 | $294.56 | $296.80 | +0.77% | 500,366 |
| Jul 28, 2026 | $293.14 | $296.62 | $289.02 | $294.52 | +1.32% | 688,874 |
| Jul 27, 2026 | $291.87 | $294.98 | $290.16 | $290.68 | -0.95% | 357,559 |
| Jul 24, 2026 | $294.09 | $295.03 | $292.19 | $293.46 | +0.09% | 513,123 |
| Jul 23, 2026 | $292.81 | $295.86 | $291.31 | $293.20 | +0.04% | 439,446 |
| Jul 22, 2026 | $295.33 | $295.33 | $292.18 | $293.07 | -0.32% | 306,010 |
| Jul 21, 2026 | $294.00 | $294.95 | $290.90 | $294.01 | +0.06% | 383,376 |
| Jul 20, 2026 | $293.33 | $294.71 | $291.35 | $293.83 | +0.31% | 493,199 |
| Jul 17, 2026 | $294.48 | $300.00 | $291.04 | $292.93 | -1.51% | 421,044 |
| Jul 16, 2026 | $293.40 | $299.13 | $293.40 | $297.42 | +1.58% | 558,543 |
| Jul 15, 2026 | $300.02 | $300.64 | $292.45 | $292.79 | -1.79% | 447,531 |
| Jul 14, 2026 | $297.90 | $298.68 | $295.89 | $298.13 | +0.22% | 536,974 |
| Jul 13, 2026 | $295.08 | $299.19 | $294.81 | $297.48 | +1.34% | 480,315 |
| Jul 10, 2026 | $292.78 | $294.29 | $291.12 | $293.55 | +0.83% | 464,208 |
| Jul 9, 2026 | $292.08 | $295.28 | $290.83 | $291.12 | -0.16% | 410,870 |
| Jul 8, 2026 | $295.47 | $297.17 | $291.52 | $291.58 | -2.26% | 489,021 |
| Jul 7, 2026 | $300.00 | $303.35 | $295.87 | $298.32 | +0.11% | 837,247 |
| Jul 6, 2026 | $300.00 | $300.00 | $294.87 | $298.00 | -0.11% | 424,882 |
| Jul 2, 2026 | $293.05 | $298.36 | $293.05 | $298.33 | +1.07% | 381,406 |
| Jul 1, 2026 | $293.27 | $299.29 | $292.83 | $295.18 | +1.23% | 360,020 |
| Jun 30, 2026 | $290.43 | $293.86 | $288.65 | $291.59 | -1.47% | 413,034 |
| Jun 29, 2026 | $294.37 | $296.07 | $292.83 | $295.93 | +0.20% | 523,106 |
| Jun 26, 2026 | $288.54 | $295.85 | $288.30 | $295.34 | +3.42% | 629,924 |
| Jun 25, 2026 | $281.99 | $286.29 | $281.99 | $285.57 | +1.39% | 329,702 |
| Jun 24, 2026 | $275.01 | $282.61 | $275.00 | $281.65 | +0.84% | 403,391 |
| Jun 23, 2026 | $278.12 | $279.90 | $276.39 | $279.30 | +1.09% | 353,524 |
| Jun 22, 2026 | $273.52 | $277.42 | $271.66 | $276.28 | +0.94% | 638,859 |
| Jun 18, 2026 | $276.60 | $277.67 | $273.53 | $273.71 | -0.25% | 1,040,851 |
| Jun 17, 2026 | $280.23 | $281.44 | $273.19 | $274.40 | -2.20% | 445,656 |
| Jun 16, 2026 | $282.19 | $284.08 | $279.27 | $280.56 | -0.29% | 314,671 |
| Jun 15, 2026 | $281.83 | $285.19 | $280.33 | $281.39 | -0.83% | 414,708 |
| Jun 12, 2026 | $281.27 | $284.07 | $280.73 | $283.75 | +1.13% | 377,191 |
| Jun 11, 2026 | $284.28 | $286.70 | $280.10 | $280.59 | -1.42% | 458,970 |
| Jun 10, 2026 | $286.29 | $287.64 | $284.21 | $284.64 | -0.05% | 443,423 |
| Jun 9, 2026 | $282.54 | $285.63 | $280.60 | $284.78 | +0.99% | 446,841 |
| Jun 8, 2026 | $287.89 | $287.89 | $280.99 | $282.00 | -1.20% | 580,723 |
| Jun 5, 2026 | $283.67 | $288.31 | $283.67 | $285.43 | +0.29% | 437,115 |
| Jun 4, 2026 | $281.18 | $284.64 | $279.24 | $284.61 | +2.46% | 633,138 |
| Jun 3, 2026 | $276.30 | $280.25 | $276.30 | $277.79 | +0.08% | 345,236 |
| Jun 2, 2026 | $280.10 | $280.10 | $275.79 | $277.57 | +0.23% | 375,583 |
| Jun 1, 2026 | $274.29 | $280.74 | $273.60 | $276.93 | +1.57% | 740,010 |
| May 29, 2026 | $275.89 | $278.12 | $271.76 | $272.64 | -1.37% | 739,862 |
| May 28, 2026 | $276.67 | $276.85 | $274.29 | $276.44 | -0.14% | 356,254 |
| May 27, 2026 | $277.54 | $279.50 | $276.79 | $276.83 | -0.15% | 487,034 |
| May 26, 2026 | $274.55 | $278.53 | $274.55 | $277.25 | +0.20% | 410,646 |
| May 22, 2026 | $274.92 | $277.93 | $273.45 | $276.70 | +1.06% | 367,987 |
| May 21, 2026 | $274.43 | $275.85 | $268.04 | $273.80 | -0.45% | 566,171 |
| May 20, 2026 | $272.10 | $275.55 | $271.48 | $275.03 | +0.88% | 472,531 |
| May 19, 2026 | $270.27 | $272.98 | $268.80 | $272.63 | +0.14% | 496,350 |
| May 18, 2026 | $268.31 | $273.92 | $268.31 | $272.24 | +1.94% | 532,189 |
| May 15, 2026 | $268.22 | $270.78 | $265.22 | $267.06 | -0.55% | 835,760 |
| May 14, 2026 | $273.00 | $273.00 | $268.16 | $268.53 | -1.25% | 634,068 |
| May 13, 2026 | $267.26 | $271.96 | $265.68 | $271.94 | +1.23% | 427,164 |
| May 12, 2026 | $270.18 | $270.18 | $265.63 | $268.64 | -0.05% | 329,053 |
| May 11, 2026 | $265.62 | $269.22 | $264.98 | $268.77 | +1.98% | 411,504 |
| May 8, 2026 | $267.25 | $267.39 | $263.49 | $263.55 | -1.43% | 381,496 |
| May 7, 2026 | $267.09 | $268.83 | $264.48 | $267.37 | +0.04% | 408,309 |
| May 6, 2026 | $267.68 | $269.62 | $266.70 | $267.26 | +0.21% | 322,750 |
| May 5, 2026 | $265.09 | $268.53 | $264.17 | $266.69 | +0.76% | 251,719 |
| May 4, 2026 | $266.46 | $267.87 | $262.01 | $264.67 | +0.50% | 354,931 |
| May 1, 2026 | $263.32 | $265.25 | $258.49 | $263.35 | +0.05% | 408,849 |
| Apr 30, 2026 | $265.78 | $267.96 | $260.12 | $263.21 | -0.65% | 733,886 |
| Apr 29, 2026 | $269.33 | $270.35 | $259.37 | $264.92 | -1.10% | 1,016,027 |
| Apr 28, 2026 | $260.29 | $269.37 | $259.05 | $267.88 | +4.30% | 718,864 |
| Apr 27, 2026 | $255.49 | $258.95 | $255.40 | $256.83 | +0.57% | 570,186 |
| Apr 24, 2026 | $255.20 | $256.22 | $253.20 | $255.37 | +0.12% | 378,854 |
| Apr 23, 2026 | $253.03 | $256.23 | $252.78 | $255.06 | +1.14% | 356,505 |
| Apr 22, 2026 | $254.08 | $254.86 | $250.60 | $252.19 | -0.38% | 306,398 |
| Apr 21, 2026 | $257.98 | $258.98 | $253.15 | $253.16 | -2.08% | 303,884 |
| Apr 20, 2026 | $252.98 | $258.81 | $252.98 | $258.54 | +1.40% | 301,006 |
| Apr 17, 2026 | $248.76 | $255.51 | $248.56 | $254.97 | +2.81% | 462,494 |
| Apr 16, 2026 | $250.00 | $252.98 | $246.90 | $248.00 | -1.47% | 424,682 |
| Apr 15, 2026 | $251.30 | $252.34 | $249.17 | $251.71 | +0.12% | 375,990 |
| Apr 14, 2026 | $250.38 | $251.72 | $248.16 | $251.42 | +0.99% | 494,575 |
| Apr 13, 2026 | $249.31 | $250.03 | $246.36 | $248.95 | -0.45% | 388,567 |
| Apr 10, 2026 | $249.91 | $253.93 | $249.29 | $250.07 | +0.02% | 437,138 |
| Apr 9, 2026 | $250.44 | $252.13 | $249.40 | $250.03 | -0.74% | 394,867 |
| Apr 8, 2026 | $252.00 | $254.14 | $250.05 | $251.90 | +1.45% | 566,136 |
| Apr 7, 2026 | $247.45 | $250.25 | $247.39 | $248.30 | +0.24% | 290,191 |
| Apr 6, 2026 | $246.23 | $249.02 | $245.74 | $247.71 | +0.15% | 266,032 |
| Apr 2, 2026 | $241.83 | $248.39 | $240.88 | $247.34 | +1.75% | 483,299 |
| Apr 1, 2026 | $241.22 | $244.48 | $240.54 | $243.08 | +0.45% | 407,113 |
| Mar 31, 2026 | $243.73 | $244.42 | $239.74 | $242.00 | -0.25% | 665,263 |
| Mar 30, 2026 | $241.95 | $244.75 | $240.73 | $242.61 | +1.25% | 466,159 |
| Mar 27, 2026 | $244.30 | $244.30 | $238.46 | $239.61 | -1.68% | 483,756 |
| Mar 26, 2026 | $241.42 | $245.20 | $241.42 | $243.71 | +0.65% | 537,719 |
| Mar 25, 2026 | $244.95 | $245.60 | $241.53 | $242.14 | -0.56% | 605,904 |
| Mar 24, 2026 | $240.98 | $245.46 | $239.96 | $243.50 | +0.38% | 302,073 |
| Mar 23, 2026 | $244.51 | $247.68 | $242.28 | $242.58 | +1.00% | 806,710 |
| Mar 20, 2026 | $246.47 | $247.39 | $239.99 | $240.19 | -2.47% | 878,816 |
| Mar 19, 2026 | $246.18 | $248.29 | $245.42 | $246.28 | -0.17% | 507,298 |
| Mar 18, 2026 | $249.29 | $250.27 | $246.29 | $246.70 | -1.74% | 448,373 |
| Mar 17, 2026 | $251.12 | $252.36 | $249.42 | $251.06 | +0.79% | 341,135 |
| Mar 16, 2026 | $252.64 | $254.37 | $248.11 | $249.10 | -0.34% | 454,607 |
| Mar 13, 2026 | $255.01 | $255.24 | $249.12 | $249.95 | -0.57% | 516,114 |
| Mar 12, 2026 | $248.94 | $254.16 | $248.51 | $251.38 | +0.46% | 485,811 |
| Mar 11, 2026 | $251.69 | $253.14 | $247.77 | $250.22 | -1.60% | 604,748 |
| Mar 10, 2026 | $253.87 | $257.20 | $251.15 | $254.29 | -0.41% | 554,039 |
| Mar 9, 2026 | $252.99 | $256.65 | $249.01 | $255.34 | +0.08% | 650,341 |
| Mar 6, 2026 | $255.95 | $256.25 | $250.51 | $255.13 | -1.20% | 324,487 |
| Mar 5, 2026 | $253.85 | $258.48 | $253.42 | $258.24 | +0.85% | 404,347 |
| Mar 4, 2026 | $253.52 | $256.54 | $252.55 | $256.07 | +0.22% | 360,400 |
| Mar 3, 2026 | $251.79 | $256.56 | $248.86 | $255.50 | -0.21% | 349,824 |
| Mar 2, 2026 | $252.03 | $257.24 | $252.03 | $256.03 | +0.36% | 488,261 |
| Feb 27, 2026 | $259.83 | $260.59 | $253.36 | $255.11 | -2.90% | 900,775 |
| Feb 26, 2026 | $260.66 | $263.94 | $260.00 | $262.74 | +1.08% | 421,763 |
| Feb 25, 2026 | $257.93 | $260.34 | $256.27 | $259.93 | +0.59% | 518,215 |
| Feb 24, 2026 | $255.14 | $258.90 | $253.36 | $258.40 | +1.20% | 344,266 |
| Feb 23, 2026 | $254.95 | $258.91 | $253.60 | $255.33 | +0.32% | 559,906 |
| Feb 20, 2026 | $255.90 | $256.54 | $253.43 | $254.52 | +0.04% | 528,584 |
| Feb 19, 2026 | $254.68 | $257.00 | $252.36 | $254.43 | -0.68% | 254,306 |
| Feb 18, 2026 | $253.30 | $256.66 | $251.76 | $256.18 | +1.12% | 383,322 |
| Feb 17, 2026 | $252.70 | $254.17 | $249.99 | $253.35 | +0.87% | 431,972 |
| Feb 13, 2026 | $252.14 | $254.36 | $250.01 | $251.16 | -0.08% | 509,954 |
| Feb 12, 2026 | $264.50 | $264.50 | $249.46 | $251.36 | -3.84% | 821,879 |
| Feb 11, 2026 | $262.98 | $266.49 | $260.75 | $261.41 | -0.42% | 514,216 |
| Feb 10, 2026 | $258.44 | $263.07 | $257.62 | $262.51 | +1.83% | 515,345 |
| Feb 9, 2026 | $256.77 | $259.23 | $255.56 | $257.80 | -0.10% | 419,186 |
| Feb 6, 2026 | $251.50 | $258.74 | $251.50 | $258.06 | +2.61% | 947,087 |
| Feb 5, 2026 | $250.01 | $253.25 | $246.99 | $251.49 | -0.43% | 1,206,037 |
| Feb 4, 2026 | $248.14 | $254.08 | $247.98 | $252.57 | +2.01% | 779,962 |
| Feb 3, 2026 | $247.80 | $251.10 | $245.70 | $247.59 | -0.35% | 598,828 |
| Feb 2, 2026 | $252.05 | $252.19 | $248.41 | $248.46 | -1.35% | 459,915 |
| Jan 30, 2026 | $252.37 | $252.96 | $246.12 | $251.87 | +0.80% | 678,255 |
| Jan 29, 2026 | $247.75 | $250.55 | $246.05 | $249.88 | +1.79% | 565,285 |
| Jan 28, 2026 | $252.26 | $253.08 | $244.63 | $245.48 | -2.48% | 542,609 |
| Jan 27, 2026 | $252.10 | $254.17 | $251.71 | $251.73 | -0.47% | 432,586 |
| Jan 26, 2026 | $255.44 | $255.44 | $251.66 | $252.93 | -0.45% | 447,966 |
| Jan 23, 2026 | $254.29 | $254.98 | $251.21 | $254.08 | +0.45% | 589,605 |
| Jan 22, 2026 | $257.03 | $259.48 | $252.79 | $252.95 | -1.67% | 547,443 |
| Jan 21, 2026 | $257.55 | $258.89 | $254.27 | $257.24 | +0.39% | 597,875 |
| Jan 20, 2026 | $254.37 | $257.10 | $253.58 | $256.25 | -0.78% | 678,299 |
| Jan 16, 2026 | $253.22 | $259.34 | $252.55 | $258.27 | +1.87% | 565,950 |
| Jan 15, 2026 | $254.43 | $255.03 | $252.65 | $253.52 | +0.13% | 409,849 |
| Jan 14, 2026 | $249.69 | $254.40 | $249.69 | $253.18 | +1.30% | 635,033 |
| Jan 13, 2026 | $250.09 | $251.00 | $247.69 | $249.92 | -0.07% | 590,693 |
| Jan 12, 2026 | $251.43 | $253.33 | $249.20 | $250.09 | -0.37% | 665,657 |
| Jan 9, 2026 | $255.31 | $257.26 | $248.57 | $251.02 | -2.31% | 806,839 |
| Jan 8, 2026 | $249.66 | $258.92 | $249.66 | $256.95 | +2.35% | 470,862 |
| Jan 7, 2026 | $258.05 | $258.90 | $249.76 | $251.06 | -2.16% | 767,844 |
| Jan 6, 2026 | $251.99 | $257.64 | $251.61 | $256.61 | +1.40% | 694,983 |
| Jan 5, 2026 | $255.50 | $256.45 | $252.20 | $253.06 | -1.49% | 748,384 |
| Jan 2, 2026 | $259.02 | $260.46 | $254.93 | $256.89 | -1.83% | 540,625 |
| Dec 31, 2025 | $264.08 | $264.39 | $261.48 | $261.68 | -0.85% | 414,682 |
| Dec 30, 2025 | $262.99 | $264.48 | $262.64 | $263.92 | +0.35% | 268,302 |
| Dec 29, 2025 | $263.30 | $263.46 | $261.65 | $262.99 | +0.32% | 242,202 |
| Dec 26, 2025 | $260.87 | $262.22 | $259.91 | $262.16 | +0.40% | 265,321 |
| Dec 24, 2025 | $260.60 | $262.20 | $259.49 | $261.12 | +0.55% | 167,297 |
| Dec 23, 2025 | $261.13 | $261.13 | $257.77 | $259.69 | -0.44% | 291,538 |
| Dec 22, 2025 | $257.00 | $261.86 | $256.09 | $260.84 | +1.34% | 810,812 |
| Dec 19, 2025 | $260.03 | $260.92 | $257.37 | $257.39 | -1.41% | 1,207,586 |
| Dec 18, 2025 | $263.57 | $263.57 | $260.44 | $261.07 | -0.53% | 489,834 |
| Dec 17, 2025 | $255.58 | $264.12 | $255.42 | $262.45 | +2.74% | 542,419 |
| Dec 16, 2025 | $258.25 | $259.07 | $252.56 | $255.44 | -1.47% | 626,501 |
| Dec 15, 2025 | $259.20 | $260.16 | $257.38 | $259.26 | +0.64% | 614,198 |
| Dec 12, 2025 | $259.66 | $261.25 | $257.60 | $257.62 | -0.20% | 763,445 |
| Dec 11, 2025 | $256.64 | $259.01 | $255.25 | $258.13 | +1.14% | 480,836 |
| Dec 10, 2025 | $252.40 | $257.23 | $252.40 | $255.21 | +1.19% | 635,248 |
| Dec 9, 2025 | $253.41 | $255.58 | $250.78 | $252.20 | -0.01% | 486,324 |
| Dec 8, 2025 | $255.40 | $255.70 | $252.01 | $252.22 | -1.23% | 412,674 |
| Dec 5, 2025 | $256.79 | $258.78 | $255.00 | $255.37 | -0.85% | 314,333 |
| Dec 4, 2025 | $259.98 | $262.10 | $257.16 | $257.57 | -0.85% | 396,523 |
| Dec 3, 2025 | $260.33 | $262.87 | $259.57 | $259.78 | -0.36% | 459,692 |
| Dec 2, 2025 | $260.54 | $261.71 | $258.24 | $260.73 | +0.19% | 438,051 |
| Dec 1, 2025 | $261.43 | $263.91 | $260.06 | $260.24 | -1.28% | 458,847 |
| Nov 28, 2025 | $261.84 | $264.70 | $261.17 | $263.62 | +0.57% | 142,150 |
| Nov 26, 2025 | $259.65 | $263.77 | $259.65 | $262.12 | +0.37% | 264,436 |
| Nov 25, 2025 | $260.16 | $263.59 | $259.75 | $261.16 | +0.35% | 383,686 |
| Nov 24, 2025 | $260.76 | $262.10 | $259.10 | $260.25 | -0.36% | 492,045 |
| Nov 21, 2025 | $256.10 | $262.17 | $256.10 | $261.20 | +2.14% | 392,201 |
| Nov 20, 2025 | $257.12 | $258.61 | $254.98 | $255.73 | +0.43% | 457,375 |
| Nov 19, 2025 | $254.41 | $255.94 | $251.45 | $254.63 | +0.41% | 251,995 |
| Nov 18, 2025 | $253.05 | $255.05 | $251.14 | $253.58 | +0.51% | 310,961 |
| Nov 17, 2025 | $255.74 | $255.82 | $251.66 | $252.29 | -0.90% | 385,944 |
| Nov 14, 2025 | $253.85 | $256.97 | $252.33 | $254.59 | +0.39% | 398,240 |
| Nov 13, 2025 | $252.45 | $255.91 | $252.02 | $253.61 | -0.53% | 524,411 |
| Nov 12, 2025 | $260.10 | $262.12 | $253.94 | $254.97 | -2.58% | 911,798 |
| Nov 11, 2025 | $261.09 | $263.13 | $259.41 | $261.71 | +0.60% | 328,623 |
| Nov 10, 2025 | $259.21 | $261.51 | $256.01 | $260.15 | -0.10% | 451,188 |
| Nov 7, 2025 | $256.97 | $260.42 | $256.15 | $260.42 | +1.62% | 644,701 |
| Nov 6, 2025 | $259.98 | $260.58 | $256.14 | $256.26 | -1.57% | 431,268 |
| Nov 5, 2025 | $257.00 | $261.51 | $255.94 | $260.36 | +1.48% | 552,845 |
| Nov 4, 2025 | $253.84 | $256.85 | $252.05 | $256.56 | +0.88% | 563,784 |
| Nov 3, 2025 | $248.28 | $254.65 | $247.40 | $254.32 | +1.01% | 620,016 |
| Oct 31, 2025 | $249.51 | $257.17 | $248.17 | $251.77 | +0.78% | 861,218 |
| Oct 30, 2025 | $250.16 | $255.40 | $243.25 | $249.82 | +1.07% | 1,097,303 |
| Oct 29, 2025 | $253.87 | $254.74 | $246.62 | $247.18 | -3.50% | 859,186 |
| Oct 28, 2025 | $261.02 | $262.86 | $255.75 | $256.15 | -2.35% | 510,127 |
| Oct 27, 2025 | $264.62 | $264.62 | $261.65 | $262.32 | -0.88% | 434,114 |
| Oct 24, 2025 | $264.39 | $265.88 | $263.76 | $264.66 | +0.34% | 306,320 |
| Oct 23, 2025 | $265.61 | $266.58 | $260.61 | $263.76 | -0.17% | 388,835 |
| Oct 22, 2025 | $262.46 | $265.00 | $261.01 | $264.22 | +0.86% | 703,298 |
| Oct 21, 2025 | $261.29 | $263.88 | $260.68 | $261.98 | +0.45% | 472,150 |
| Oct 20, 2025 | $260.41 | $261.81 | $258.80 | $260.80 | – | 377,080 |
Seasonality
ESS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | 0.8% | 0.2% | 2.1% | 0.5% | 1.7% | 1.7% | 1.1% | -3.3% | -0.6% | 3.0% | -0.3% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 9 | 2 of 9 |
| 2026 | -2.8% | 1.3% | -4.1% | 8.8% | 3.6% | 7.9% | -2.6% | -0.4% | -3.9% | -1.9% | ||
| 2025 | 0.6% | 9.5% | -0.8% | -8.9% | 1.7% | 0.7% | -8.2% | 3.9% | 0.0% | -5.9% | 4.7% | -0.7% |
| 2024 | -5.9% | -0.8% | 6.9% | 0.6% | 5.5% | 5.7% | 2.3% | 8.4% | -1.3% | -3.9% | 9.4% | -8.1% |
| 2023 | 6.7% | 0.9% | -7.2% | 5.1% | -1.7% | 9.5% | 3.9% | -2.1% | -10.0% | 0.9% | -0.2% | 17.2% |
| 2022 | -5.6% | -4.6% | 9.6% | -4.7% | -13.8% | -7.1% | 9.6% | -7.5% | -7.8% | -8.3% | -0.8% | -2.8% |
| 2021 | 0.9% | 6.3% | 7.5% | 6.9% | 1.6% | 2.3% | 9.4% | 0.8% | -2.7% | 6.3% | -0.1% | 4.4% |
| 2020 | 3.0% | -8.5% | -21.6% | 10.8% | -0.5% | -4.7% | -3.7% | -1.9% | -6.3% | 1.9% | 20.2% | -2.6% |
| 2019 | 10.6% | 3.2% | 4.1% | -2.3% | 3.3% | 0.7% | 3.5% | 6.3% | 2.3% | 0.1% | -4.6% | -3.0% |
| 2018 | -3.5% | -3.9% | 8.4% | -0.4% | -0.3% | 0.8% | 0.6% | 2.4% | 1.0% | 1.6% | 4.7% | -5.9% |
| 2017 | -3.5% | 4.6% | -0.6% | 5.6% | 5.1% | 0.8% | 1.7% | 1.6% | -3.8% | 3.3% | -5.9% | -1.6% |