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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $268.89 | $286.47 | $258.99 | $264.18 | -1.93% | 12,011,533 |
| Sep 2026 | $282.31 | $284.84 | $268.03 | $269.39 | -4.80% | 12,167,449 |
| Aug 2026 | $286.98 | $294.72 | $279.91 | $282.96 | -0.42% | 8,515,242 |
| Jul 2026 | $293.27 | $303.35 | $279.32 | $284.14 | -2.55% | 11,107,427 |
| Jun 2026 | $274.29 | $296.07 | $271.66 | $291.59 | +6.95% | 10,345,656 |
| May 2026 | $263.32 | $279.50 | $258.49 | $272.64 | +3.58% | 9,194,627 |
| Apr 2026 | $241.22 | $270.35 | $240.54 | $263.21 | +8.76% | 9,676,694 |
| Mar 2026 | $252.03 | $258.48 | $238.46 | $242.00 | -5.14% | 11,236,185 |
| Feb 2026 | $252.05 | $266.49 | $245.70 | $255.11 | +1.29% | 11,115,518 |
| Jan 2026 | $259.02 | $260.46 | $244.63 | $251.87 | -3.75% | 11,976,642 |
| Dec 2025 | $261.43 | $264.48 | $250.78 | $261.68 | -0.74% | 10,786,665 |
| Nov 2025 | $248.28 | $264.70 | $247.40 | $263.62 | +4.71% | 8,507,667 |
| Oct 2025 | $268.66 | $270.49 | $243.25 | $251.77 | -5.94% | 11,521,179 |
| Sep 2025 | $268.26 | $270.84 | $258.82 | $267.66 | -0.94% | 8,356,230 |
| Aug 2025 | $264.22 | $270.68 | $250.81 | $270.21 | +3.86% | 10,362,952 |
| Jul 2025 | $283.33 | $294.09 | $258.80 | $260.18 | -8.19% | 11,763,001 |
| Jun 2025 | $281.56 | $291.02 | $276.32 | $283.40 | -0.18% | 10,055,847 |
| May 2025 | $279.19 | $293.85 | $269.10 | $283.90 | +1.70% | 9,368,162 |
| Apr 2025 | $306.99 | $308.52 | $243.85 | $279.15 | -8.94% | 11,274,644 |
| Mar 2025 | $311.64 | $316.29 | $287.22 | $306.57 | -1.60% | 9,361,881 |
| Feb 2025 | $281.12 | $312.10 | $280.33 | $311.57 | +9.49% | 9,539,961 |
| Jan 2025 | $282.40 | $291.48 | $267.96 | $284.57 | -0.30% | 9,202,580 |
| Dec 2024 | $308.50 | $308.50 | $278.14 | $285.44 | -8.06% | 7,769,890 |
| Nov 2024 | $283.23 | $314.65 | $275.60 | $310.46 | +9.37% | 6,551,986 |
| Oct 2024 | $296.79 | $303.49 | $283.71 | $283.86 | -3.91% | 7,667,305 |
| Sep 2024 | $300.65 | $317.73 | $290.10 | $295.42 | -2.11% | 9,258,708 |
| Aug 2024 | $280.30 | $302.05 | $272.00 | $301.79 | +8.42% | 7,539,705 |
| Jul 2024 | $270.23 | $292.37 | $268.41 | $278.36 | +2.26% | 8,003,860 |
| Jun 2024 | $261.60 | $284.77 | $258.43 | $272.20 | +4.78% | 7,078,462 |
| May 2024 | $247.80 | $269.23 | $240.58 | $259.79 | +5.50% | 7,194,036 |
| Apr 2024 | $246.48 | $252.69 | $230.90 | $246.25 | +0.59% | 7,684,309 |
| Mar 2024 | $229.68 | $247.61 | $226.84 | $244.81 | +5.80% | 7,525,464 |
| Feb 2024 | $232.50 | $237.67 | $223.06 | $231.40 | -0.80% | 9,292,427 |
| Jan 2024 | $247.01 | $251.77 | $232.46 | $233.27 | -5.92% | 8,760,326 |
| Dec 2023 | $214.06 | $252.85 | $213.04 | $247.94 | +16.15% | 9,521,186 |
| Nov 2023 | $213.91 | $222.16 | $204.64 | $213.46 | -0.22% | 7,704,143 |
| Oct 2023 | $211.12 | $222.64 | $203.85 | $213.92 | +0.86% | 10,132,365 |
| Sep 2023 | $239.58 | $239.95 | $209.59 | $212.09 | -11.03% | 8,149,989 |
| Aug 2023 | $242.05 | $248.80 | $231.18 | $238.39 | -2.12% | 7,006,772 |
| Jul 2023 | $233.32 | $246.89 | $227.86 | $243.55 | +3.95% | 9,873,029 |
| Jun 2023 | $215.92 | $237.54 | $212.83 | $234.30 | +8.44% | 9,682,625 |
| May 2023 | $220.88 | $224.00 | $204.56 | $216.06 | -1.67% | 7,651,140 |
| Apr 2023 | $208.68 | $220.85 | $205.24 | $219.73 | +5.06% | 6,912,456 |
| Mar 2023 | $225.34 | $236.16 | $195.03 | $209.14 | -8.30% | 12,636,351 |
| Feb 2023 | $225.00 | $240.97 | $223.73 | $228.06 | +0.88% | 11,184,862 |
| Jan 2023 | $211.77 | $226.07 | $205.63 | $226.07 | +6.68% | 10,312,130 |
| Dec 2022 | $224.01 | $226.88 | $205.24 | $211.92 | -3.84% | 10,421,850 |
| Nov 2022 | $224.43 | $224.99 | $205.76 | $220.38 | -0.84% | 13,563,112 |
| Oct 2022 | $245.97 | $249.67 | $218.38 | $222.24 | -8.25% | 12,098,332 |
| Sep 2022 | $263.73 | $280.52 | $236.01 | $242.23 | -8.61% | 8,745,210 |
| Aug 2022 | $284.58 | $300.33 | $264.47 | $265.06 | -7.49% | 7,923,324 |
| Jul 2022 | $261.92 | $287.50 | $257.50 | $286.53 | +9.57% | 8,633,694 |
| Jun 2022 | $284.98 | $288.13 | $250.62 | $261.51 | -7.87% | 10,833,913 |
| May 2022 | $331.92 | $333.38 | $275.33 | $283.85 | -13.79% | 10,952,936 |
| Apr 2022 | $346.64 | $363.36 | $328.32 | $329.27 | -4.69% | 5,054,374 |
| Mar 2022 | $317.78 | $357.99 | $313.82 | $345.48 | +8.93% | 8,689,331 |
| Feb 2022 | $331.75 | $339.43 | $306.98 | $317.17 | -4.61% | 6,268,452 |
| Jan 2022 | $352.89 | $359.49 | $317.51 | $332.50 | -5.60% | 6,097,698 |
| Dec 2021 | $343.71 | $355.07 | $327.98 | $352.23 | +3.77% | 7,165,256 |
| Nov 2021 | $341.38 | $357.90 | $329.04 | $339.44 | -0.14% | 5,085,684 |
| Oct 2021 | $322.35 | $347.22 | $317.78 | $339.93 | +6.31% | 5,182,066 |
| Sep 2021 | $331.44 | $337.43 | $317.24 | $319.74 | -3.33% | 6,102,953 |
| Aug 2021 | $329.00 | $333.88 | $313.17 | $330.74 | +0.80% | 5,871,771 |
| Jul 2021 | $301.20 | $336.75 | $300.18 | $328.10 | +9.36% | 6,645,158 |
| Jun 2021 | $295.80 | $316.63 | $295.04 | $300.01 | +1.60% | 7,636,580 |
| May 2021 | $291.20 | $296.74 | $278.30 | $295.29 | +1.64% | 6,404,607 |
| Apr 2021 | $271.93 | $300.74 | $271.51 | $290.52 | +6.87% | 7,775,890 |
| Mar 2021 | $258.45 | $294.79 | $257.85 | $271.84 | +6.69% | 10,978,650 |
| Feb 2021 | $240.63 | $272.12 | $236.19 | $254.79 | +6.34% | 9,357,610 |
| Jan 2021 | $237.25 | $246.53 | $226.79 | $239.61 | +0.92% | 8,305,601 |
| Dec 2020 | $250.33 | $255.64 | $230.00 | $237.42 | -3.44% | 9,621,812 |
| Nov 2020 | $205.97 | $276.14 | $204.18 | $245.88 | +20.18% | 13,030,591 |
| Oct 2020 | $201.03 | $218.33 | $186.30 | $204.59 | +1.89% | 10,844,859 |
| Sep 2020 | $214.43 | $227.24 | $198.08 | $200.79 | -7.26% | 9,037,755 |
| Aug 2020 | $220.00 | $226.16 | $208.06 | $216.51 | -1.92% | 7,878,640 |
| Jul 2020 | $230.08 | $243.54 | $209.34 | $220.74 | -3.68% | 9,101,901 |
| Jun 2020 | $242.71 | $276.44 | $221.99 | $229.17 | -5.60% | 12,363,672 |
| May 2020 | $238.26 | $254.84 | $218.53 | $242.77 | -0.54% | 9,348,768 |
| Apr 2020 | $206.22 | $262.23 | $188.53 | $244.10 | +10.83% | 11,673,339 |
| Mar 2020 | $284.67 | $303.22 | $175.81 | $220.24 | -22.28% | 16,055,204 |
| Feb 2020 | $311.01 | $329.74 | $278.20 | $283.36 | -8.52% | 8,753,912 |
| Jan 2020 | $302.23 | $314.68 | $294.54 | $309.76 | +2.96% | 11,237,635 |
| Dec 2019 | $311.82 | $313.43 | $294.50 | $300.86 | -3.63% | 7,985,071 |
| Nov 2019 | $327.77 | $329.87 | $308.62 | $312.18 | -4.57% | 7,974,896 |
| Oct 2019 | $326.19 | $334.17 | $320.81 | $327.13 | +0.15% | 7,268,654 |
| Sep 2019 | $320.24 | $331.62 | $315.54 | $326.65 | +1.68% | 6,074,852 |
| Aug 2019 | $302.22 | $322.68 | $291.19 | $321.26 | +6.30% | 7,320,823 |
| Jul 2019 | $293.15 | $310.54 | $287.83 | $302.22 | +3.52% | 5,694,850 |
| Jun 2019 | $292.75 | $305.23 | $283.72 | $291.93 | +0.07% | 5,552,545 |
| May 2019 | $282.13 | $293.54 | $276.55 | $291.74 | +3.27% | 5,881,018 |
| Apr 2019 | $288.84 | $292.47 | $271.58 | $282.50 | -2.33% | 6,285,890 |
| Mar 2019 | $280.25 | $294.61 | $276.24 | $289.24 | +3.36% | 5,719,685 |
| Feb 2019 | $271.31 | $284.21 | $265.54 | $279.84 | +3.19% | 5,052,152 |
| Jan 2019 | $243.35 | $276.55 | $235.51 | $271.20 | +10.60% | 7,607,401 |
| Dec 2018 | $262.67 | $267.41 | $237.84 | $245.21 | -6.59% | 6,947,465 |
| Nov 2018 | $251.50 | $262.59 | $246.85 | $262.51 | +4.68% | 8,158,238 |
| Oct 2018 | $246.78 | $259.11 | $237.02 | $250.78 | +1.65% | 11,785,822 |
| Sep 2018 | $245.24 | $250.94 | $238.29 | $246.71 | +0.17% | 7,281,929 |
| Aug 2018 | $239.86 | $248.56 | $232.03 | $246.28 | +2.42% | 7,409,025 |
| Jul 2018 | $238.77 | $243.70 | $227.05 | $240.45 | +0.58% | 7,237,888 |
| Jun 2018 | $239.75 | $243.49 | $230.29 | $239.07 | +0.02% | 10,597,860 |
| May 2018 | $239.90 | $246.49 | $226.22 | $239.03 | -0.28% | 7,671,969 |
| Apr 2018 | $240.64 | $247.24 | $235.43 | $239.69 | -0.41% | 7,702,522 |
| Mar 2018 | $222.87 | $243.91 | $220.32 | $240.68 | +7.53% | 9,458,712 |
| Feb 2018 | $233.03 | $233.82 | $214.03 | $223.83 | -3.93% | 10,170,524 |
| Jan 2018 | $241.96 | $244.82 | $222.78 | $232.98 | -3.48% | 8,200,151 |
| Dec 2017 | $247.64 | $252.13 | $237.33 | $241.37 | -2.28% | 7,891,859 |
| Nov 2017 | $262.96 | $264.07 | $244.13 | $246.99 | -5.88% | 7,138,465 |
| Oct 2017 | $254.71 | $263.21 | $251.88 | $262.43 | +3.31% | 5,548,074 |
| Sep 2017 | $267.09 | $270.04 | $249.46 | $254.03 | -4.49% | 7,507,936 |
| Aug 2017 | $263.16 | $268.59 | $258.85 | $265.97 | +1.63% | 7,506,061 |
| Jul 2017 | $258.40 | $268.57 | $250.36 | $261.70 | +1.72% | 6,621,771 |
| Jun 2017 | $256.81 | $268.97 | $254.84 | $257.27 | +0.14% | 7,308,254 |
| May 2017 | $247.10 | $258.10 | $244.80 | $256.92 | +5.09% | 8,601,679 |
| Apr 2017 | $231.63 | $246.50 | $229.14 | $244.47 | +5.59% | 7,092,255 |
| Mar 2017 | $233.27 | $238.57 | $222.56 | $231.53 | -1.35% | 7,900,588 |
| Feb 2017 | $224.12 | $235.92 | $218.41 | $234.70 | +4.64% | 6,720,171 |
| Jan 2017 | $233.80 | $234.77 | $222.90 | $224.30 | -3.53% | 7,716,831 |
| Dec 2016 | $214.67 | $234.07 | $211.04 | $232.50 | +7.68% | 8,727,049 |
| Nov 2016 | $213.54 | $223.61 | $208.92 | $215.92 | +0.85% | 9,628,518 |
| Oct 2016 | $222.10 | $222.63 | $200.01 | $214.09 | -3.87% | 9,314,422 |
| Sep 2016 | $226.84 | $233.81 | $218.23 | $222.70 | -1.94% | 7,895,100 |
| Aug 2016 | $233.74 | $236.56 | $220.59 | $227.10 | -2.90% | 6,642,400 |
| Jul 2016 | $228.09 | $235.43 | $217.16 | $233.88 | +2.54% | 8,206,900 |
| Jun 2016 | $225.50 | $228.09 | $207.20 | $228.09 | +0.38% | 11,279,000 |
| May 2016 | $219.42 | $237.50 | $219.00 | $227.23 | +3.08% | 7,255,400 |
| Apr 2016 | $233.14 | $234.99 | $217.47 | $220.45 | -5.73% | 9,636,200 |
| Mar 2016 | $210.64 | $234.95 | $209.51 | $233.86 | +11.75% | 9,812,200 |
| Feb 2016 | $211.39 | $216.53 | $191.25 | $209.28 | -1.80% | 11,103,200 |
| Jan 2016 | $238.45 | $240.55 | $205.73 | $213.11 | -10.99% | 10,790,700 |
| Dec 2015 | $232.05 | $244.71 | $226.51 | $239.41 | +3.73% | 9,775,000 |
| Nov 2015 | $220.44 | $235.67 | $214.29 | $230.79 | +4.70% | 6,204,200 |
| Oct 2015 | $224.24 | $238.85 | $216.14 | $220.44 | -1.33% | 9,017,300 |
| Sep 2015 | $211.43 | $225.35 | $205.72 | $223.42 | +4.10% | 6,568,200 |
| Aug 2015 | $225.67 | $232.20 | $209.09 | $214.62 | -4.58% | 6,770,100 |
| Jul 2015 | $214.31 | $230.00 | $212.35 | $224.91 | +5.84% | 6,777,100 |
| Jun 2015 | $223.17 | $226.56 | $208.85 | $212.50 | -4.55% | 6,937,500 |
| May 2015 | $223.38 | $231.44 | $218.02 | $222.62 | +0.30% | 7,161,600 |
| Apr 2015 | $230.18 | $231.90 | $220.46 | $221.95 | -3.46% | 5,536,800 |
| Mar 2015 | $223.25 | $243.17 | $218.80 | $229.90 | +3.36% | 8,399,100 |
| Feb 2015 | $225.95 | $230.76 | $218.35 | $222.43 | -1.60% | 6,159,000 |
| Jan 2015 | $207.82 | $231.99 | $207.26 | $226.05 | +9.41% | 9,165,400 |
| Dec 2014 | $202.03 | $214.43 | $199.30 | $206.60 | +2.07% | 7,101,400 |
| Nov 2014 | $201.38 | $205.21 | $196.84 | $202.41 | +0.32% | 6,911,300 |
| Oct 2014 | $178.75 | $201.76 | $176.70 | $201.76 | +12.87% | 7,978,400 |
| Sep 2014 | $193.34 | $196.08 | $177.68 | $178.75 | -7.60% | 7,792,900 |
| Aug 2014 | $189.62 | $194.94 | $186.20 | $193.45 | +2.05% | 6,103,800 |
| Jul 2014 | $185.03 | $193.92 | $183.62 | $189.57 | +2.52% | 6,360,900 |
| Jun 2014 | $180.77 | $185.99 | $176.83 | $184.91 | +2.18% | 9,350,200 |
| May 2014 | $173.70 | $181.69 | $171.95 | $180.96 | +4.44% | 7,797,000 |
| Apr 2014 | $170.72 | $174.00 | $164.76 | $173.26 | +1.89% | 31,975,800 |
| Mar 2014 | $166.92 | $173.01 | $161.10 | $170.05 | +1.67% | 9,954,600 |
| Feb 2014 | $157.77 | $169.10 | $155.32 | $167.25 | +5.61% | 9,258,800 |
| Jan 2014 | $141.79 | $159.28 | $141.79 | $158.37 | +10.35% | 8,997,300 |
| Dec 2013 | $151.60 | $157.19 | $137.53 | $143.51 | -5.47% | 10,462,700 |
| Nov 2013 | $161.98 | $165.44 | $150.86 | $151.81 | -5.71% | 4,591,200 |
| Oct 2013 | $148.14 | $164.39 | $147.06 | $161.00 | +9.00% | 5,211,200 |
| Sep 2013 | $144.53 | $158.99 | $139.64 | $147.70 | +3.06% | 3,601,700 |
| Aug 2013 | $162.66 | $164.28 | $143.00 | $143.31 | -11.15% | 4,432,000 |
| Jul 2013 | $159.74 | $172.16 | $154.18 | $161.29 | +1.49% | 4,334,800 |
| Jun 2013 | $157.07 | $161.48 | $147.56 | $158.92 | +1.13% | 5,283,500 |
| May 2013 | $156.13 | $171.11 | $151.90 | $157.14 | +0.06% | 7,065,300 |
| Apr 2013 | $150.50 | $158.17 | $149.67 | $157.05 | +4.30% | 6,002,400 |
| Mar 2013 | $148.50 | $152.94 | $147.06 | $150.58 | +1.07% | 5,238,800 |
| Feb 2013 | $154.06 | $155.20 | $148.82 | $148.99 | -3.11% | 5,551,500 |
| Jan 2013 | $148.58 | $156.36 | $147.28 | $153.78 | +4.86% | 4,671,800 |
| Dec 2012 | $141.16 | $149.99 | $140.11 | $146.65 | +4.38% | 5,728,700 |
| Nov 2012 | $147.85 | $150.71 | $136.38 | $140.49 | -6.34% | 7,784,000 |
| Oct 2012 | $148.21 | $150.19 | $143.62 | $150.00 | +1.19% | 5,737,600 |
| Sep 2012 | $151.71 | $156.60 | $147.38 | $148.24 | -2.46% | 4,455,900 |
| Aug 2012 | $157.17 | $159.28 | $149.34 | $151.98 | -3.42% | 4,721,600 |
| Jul 2012 | $154.42 | $160.64 | $153.73 | $157.36 | +2.23% | 4,907,600 |
| Jun 2012 | $147.95 | $155.40 | $146.05 | $153.92 | +2.30% | 5,981,000 |
| May 2012 | $157.99 | $161.53 | $148.03 | $150.46 | -4.75% | 6,130,000 |
| Apr 2012 | $151.35 | $159.96 | $146.83 | $157.97 | +4.26% | 5,336,100 |
| Mar 2012 | $140.30 | $151.54 | $139.42 | $151.51 | +8.23% | 7,402,000 |
| Feb 2012 | $144.44 | $149.12 | $137.91 | $139.99 | -2.78% | 5,701,100 |
| Jan 2012 | $142.86 | $146.31 | $136.43 | $144.00 | +2.48% | 5,856,900 |
| Dec 2011 | $133.07 | $144.97 | $130.19 | $140.51 | +5.77% | 5,554,700 |
| Nov 2011 | $139.36 | $143.36 | $121.48 | $132.85 | -6.94% | 7,547,600 |
| Oct 2011 | $119.27 | $148.44 | $111.25 | $142.76 | +18.93% | 10,098,400 |
| Sep 2011 | $143.69 | $145.40 | $120.00 | $120.04 | -16.38% | 8,049,600 |
| Aug 2011 | $141.35 | $144.18 | $119.15 | $143.55 | +2.27% | 9,249,100 |
| Jul 2011 | $135.52 | $144.77 | $135.16 | $140.36 | +3.75% | 4,667,400 |
| Jun 2011 | $137.35 | $138.31 | $131.23 | $135.29 | -1.69% | 6,734,900 |
| May 2011 | $136.35 | $137.90 | $131.00 | $137.61 | +1.57% | 5,939,100 |
| Apr 2011 | $124.32 | $137.40 | $122.67 | $135.48 | +9.26% | 5,901,700 |
| Mar 2011 | $123.71 | $124.41 | $114.83 | $124.00 | +0.18% | 6,763,500 |
| Feb 2011 | $116.85 | $124.07 | $109.98 | $123.78 | +6.71% | 6,245,800 |
| Jan 2011 | $115.00 | $118.54 | $110.14 | $116.00 | +1.56% | 6,223,900 |
| Dec 2010 | $112.78 | $116.23 | $109.83 | $114.22 | +3.05% | 5,597,300 |
| Nov 2010 | $113.45 | $117.12 | $105.60 | $110.84 | -1.88% | 5,069,000 |
| Oct 2010 | $110.63 | $116.99 | $107.60 | $112.96 | +3.22% | 4,467,100 |
| Sep 2010 | $107.58 | $115.08 | $106.38 | $109.44 | +3.47% | 5,908,100 |
| Aug 2010 | $106.74 | $108.25 | $100.27 | $105.77 | +0.63% | 5,749,100 |
| Jul 2010 | $97.54 | $108.16 | $92.62 | $105.11 | +7.76% | 7,509,000 |
| Jun 2010 | $104.47 | $109.65 | $95.49 | $97.54 | -7.31% | 10,158,300 |
| May 2010 | $106.40 | $113.03 | $94.57 | $105.23 | -0.56% | 12,443,000 |
| Apr 2010 | $90.13 | $110.22 | $89.23 | $105.82 | +17.64% | 9,241,300 |
| Mar 2010 | $86.21 | $93.98 | $85.48 | $89.95 | +4.71% | 9,100,200 |
| Feb 2010 | $80.18 | $87.05 | $76.35 | $85.90 | +7.79% | 6,444,000 |
| Jan 2010 | $84.21 | $86.67 | $79.45 | $79.69 | -4.73% | 6,026,700 |
| Dec 2009 | $79.99 | $88.35 | $79.40 | $83.65 | +4.89% | 9,638,100 |
| Nov 2009 | $75.48 | $83.89 | $73.74 | $79.75 | +6.08% | 10,395,400 |
| Oct 2009 | $79.36 | $80.60 | $73.28 | $75.18 | -5.53% | 10,240,800 |
| Sep 2009 | $74.28 | $86.49 | $69.51 | $79.58 | +6.66% | 12,661,100 |
| Aug 2009 | $65.97 | $78.66 | $64.60 | $74.61 | +14.77% | 19,029,800 |
| Jul 2009 | $62.10 | $67.74 | $55.96 | $65.01 | +4.47% | 15,616,100 |
| Jun 2009 | $69.18 | $71.84 | $60.63 | $62.23 | -8.61% | 17,741,000 |
| May 2009 | $63.20 | $69.19 | $60.70 | $68.09 | +7.25% | 25,762,500 |
| Apr 2009 | $55.42 | $71.49 | $55.42 | $63.49 | +10.73% | 33,482,500 |
| Mar 2009 | $53.19 | $67.61 | $49.54 | $57.34 | +5.40% | 30,438,600 |
| Feb 2009 | $64.56 | $65.65 | $49.19 | $54.40 | -17.64% | 28,238,000 |
| Jan 2009 | $77.77 | $77.77 | $62.62 | $66.05 | -13.94% | 21,064,800 |
| Dec 2008 | $82.29 | $88.75 | $69.42 | $76.75 | -11.24% | 22,085,700 |
| Nov 2008 | $93.73 | $95.00 | $60.77 | $86.47 | -11.13% | 25,680,100 |
| Oct 2008 | $116.50 | $117.77 | $79.10 | $97.30 | -17.77% | 23,328,300 |
| Sep 2008 | $120.00 | $129.57 | $107.00 | $118.33 | +0.84% | 13,199,800 |
| Aug 2008 | $120.44 | $124.42 | $113.27 | $117.35 | -3.30% | 7,705,000 |
| Jul 2008 | $105.87 | $124.31 | $100.63 | $121.35 | +13.94% | 11,339,000 |
| Jun 2008 | $119.12 | $124.33 | $105.12 | $106.50 | -10.86% | 6,183,200 |
| May 2008 | $117.50 | $123.80 | $115.00 | $119.47 | +0.39% | 5,704,500 |
| Apr 2008 | $116.45 | $122.47 | $108.89 | $119.00 | +4.40% | 8,074,800 |
| Mar 2008 | $105.83 | $117.51 | $100.46 | $113.98 | +8.51% | 8,208,600 |
| Feb 2008 | $105.00 | $111.13 | $99.94 | $105.04 | +1.38% | 7,630,800 |
| Jan 2008 | $97.49 | $104.61 | $84.59 | $103.61 | +6.28% | 9,625,100 |
| Dec 2007 | $103.00 | $108.26 | $94.08 | $97.49 | -6.02% | 5,334,000 |
| Nov 2007 | $121.75 | $121.94 | $97.64 | $103.74 | -15.95% | 7,614,300 |
| Oct 2007 | $118.04 | $127.35 | $112.44 | $123.43 | +4.98% | 5,935,500 |
| Sep 2007 | $118.35 | $122.44 | $110.17 | $117.57 | -0.19% | 3,674,200 |
| Aug 2007 | $108.30 | $118.93 | $102.00 | $117.79 | +9.49% | 7,264,900 |
| Jul 2007 | $116.50 | $123.50 | $104.99 | $107.58 | -7.50% | 5,502,500 |
| Jun 2007 | $127.48 | $128.03 | $114.19 | $116.30 | -8.59% | 6,562,100 |
| May 2007 | $128.05 | $132.60 | $117.04 | $127.23 | -1.26% | 8,739,000 |
| Apr 2007 | $128.81 | $133.40 | $124.90 | $128.86 | -0.48% | 4,683,700 |
| Mar 2007 | $137.50 | $138.46 | $124.78 | $129.48 | -6.78% | 7,114,200 |
| Feb 2007 | $144.21 | $148.54 | $136.21 | $138.89 | -3.78% | 4,647,300 |
| Jan 2007 | $130.10 | $145.17 | $125.97 | $144.34 | +11.68% | 3,412,600 |
| Dec 2006 | $132.29 | $133.71 | $125.55 | $129.25 | -2.11% | 2,908,000 |
| Nov 2006 | $133.80 | $133.99 | $125.07 | $132.04 | -0.93% | 3,148,900 |
| Oct 2006 | $120.50 | $133.94 | $119.76 | $133.28 | +9.79% | 3,297,000 |
| Sep 2006 | $125.30 | $128.57 | $120.41 | $121.40 | -3.24% | 2,529,900 |
| Aug 2006 | $117.09 | $125.72 | $114.08 | $125.47 | +7.16% | 4,843,100 |
| Jul 2006 | $112.25 | $117.74 | $111.54 | $117.09 | +4.86% | 4,743,200 |
| Jun 2006 | $106.70 | $111.90 | $103.70 | $111.66 | +4.85% | 3,324,600 |
| May 2006 | $109.60 | $110.50 | $102.94 | $106.50 | -2.38% | 3,678,100 |
| Apr 2006 | $108.82 | $110.85 | $100.90 | $109.10 | +0.34% | 2,804,500 |
| Mar 2006 | $100.00 | $111.10 | $98.27 | $108.73 | +9.11% | 4,559,000 |
| Feb 2006 | $99.20 | $101.64 | $96.94 | $99.65 | +0.27% | 2,462,600 |
| Jan 2006 | $92.45 | $100.47 | $92.10 | $99.38 | +7.79% | 2,749,400 |
| Dec 2005 | $91.95 | $93.44 | $90.45 | $92.20 | +0.55% | 2,511,300 |
| Nov 2005 | $88.80 | $93.10 | $87.68 | $91.70 | +2.02% | 3,084,300 |
| Oct 2005 | $90.15 | $90.77 | $80.35 | $89.88 | -0.13% | 4,154,900 |
| Sep 2005 | $87.90 | $91.61 | $85.90 | $90.00 | +2.33% | 1,757,400 |
| Aug 2005 | $91.86 | $92.86 | $82.86 | $87.95 | -4.26% | 3,934,100 |
| Jul 2005 | $83.26 | $93.14 | $83.26 | $91.86 | +10.59% | 1,770,000 |
| Jun 2005 | $80.15 | $86.13 | $79.70 | $83.06 | +3.83% | 4,635,300 |
| May 2005 | $76.50 | $82.57 | $74.13 | $80.00 | +5.33% | 4,002,500 |
| Apr 2005 | $70.30 | $75.95 | $68.50 | $75.95 | +9.91% | 2,791,300 |
| Mar 2005 | $72.20 | $76.61 | $68.56 | $69.10 | -4.13% | 4,005,700 |
| Feb 2005 | $72.05 | $76.70 | $71.64 | $72.08 | +0.18% | 3,915,900 |
| Jan 2005 | $83.86 | $84.32 | $70.93 | $71.95 | -14.14% | 6,636,900 |
| Dec 2004 | $80.53 | $85.43 | $79.82 | $83.80 | +4.06% | 3,560,600 |
| Nov 2004 | $78.65 | $84.18 | $78.06 | $80.53 | +2.64% | 3,823,200 |
| Oct 2004 | $71.85 | $79.38 | $71.65 | $78.46 | +9.20% | 2,270,800 |
| Sep 2004 | $73.75 | $75.31 | $70.70 | $71.85 | -2.58% | 2,987,100 |
| Aug 2004 | $65.91 | $73.98 | $64.89 | $73.75 | +11.91% | 3,266,500 |
| Jul 2004 | $67.60 | $69.98 | $65.29 | $65.90 | -3.58% | 2,832,800 |
| Jun 2004 | $65.56 | $69.73 | $64.28 | $68.35 | +4.27% | 3,706,300 |
| May 2004 | $61.10 | $65.72 | $60.20 | $65.55 | +7.55% | 4,176,300 |
| Apr 2004 | $65.50 | $67.04 | $58.15 | $60.95 | -6.95% | 4,749,600 |
| Mar 2004 | $62.98 | $66.64 | $62.91 | $65.50 | +4.02% | 2,840,200 |
| Feb 2004 | $62.15 | $63.80 | $61.10 | $62.97 | +1.32% | 2,317,500 |
| Jan 2004 | $64.23 | $64.60 | $60.65 | $62.15 | -3.22% | 2,806,900 |
| Dec 2003 | $64.10 | $66.60 | $64.08 | $64.22 | +0.42% | 1,855,500 |
| Nov 2003 | $60.00 | $64.16 | $60.00 | $63.95 | +6.80% | 2,074,800 |
| Oct 2003 | $61.80 | $63.99 | $59.88 | $59.88 | -4.51% | 3,981,900 |
| Sep 2003 | $62.80 | $64.98 | $61.59 | $62.71 | -0.22% | 2,568,800 |
| Aug 2003 | $60.60 | $63.70 | $59.75 | $62.85 | +3.71% | 2,703,900 |
| Jul 2003 | $57.10 | $61.33 | $56.67 | $60.60 | +5.85% | 2,941,200 |
| Jun 2003 | $56.97 | $59.40 | $56.33 | $57.25 | +0.46% | 1,797,300 |
| May 2003 | $55.05 | $58.71 | $54.19 | $56.99 | +3.67% | 1,848,500 |
| Apr 2003 | $52.25 | $56.69 | $52.20 | $54.97 | +5.21% | 2,154,800 |
| Mar 2003 | $51.15 | $54.91 | $50.10 | $52.25 | +2.55% | 1,889,700 |
| Feb 2003 | $50.60 | $51.20 | $49.55 | $50.95 | +0.93% | 1,655,100 |
| Jan 2003 | $51.00 | $52.07 | $49.00 | $50.48 | -0.73% | 1,891,800 |
| Dec 2002 | $51.20 | $52.15 | $49.60 | $50.85 | -0.29% | 1,923,500 |
| Nov 2002 | $47.30 | $51.50 | $47.01 | $51.00 | +7.46% | 1,530,400 |
| Oct 2002 | $49.50 | $49.50 | $44.72 | $47.46 | -4.00% | 2,413,500 |
| Sep 2002 | $52.81 | $52.98 | $49.08 | $49.44 | -6.36% | 1,895,900 |
| Aug 2002 | $51.20 | $53.80 | $49.35 | $52.80 | +3.53% | 1,966,500 |
| Jul 2002 | $54.52 | $54.75 | $43.65 | $51.00 | -6.76% | 3,028,400 |
| Jun 2002 | $52.20 | $56.08 | $51.49 | $54.70 | +4.89% | 1,865,400 |
| May 2002 | $52.00 | $53.20 | $49.76 | $52.15 | +0.29% | 1,350,900 |
| Apr 2002 | $52.18 | $55.49 | $51.00 | $52.00 | -0.34% | 3,613,900 |
| Mar 2002 | $47.40 | $53.97 | $47.40 | $52.18 | +10.08% | 1,619,700 |
| Feb 2002 | $46.34 | $47.81 | $46.00 | $47.40 | +2.29% | 1,312,000 |
| Jan 2002 | $49.50 | $49.84 | $46.00 | $46.34 | -6.21% | 1,061,900 |
| Dec 2001 | $47.50 | $50.05 | $47.50 | $49.41 | +3.63% | 1,589,000 |
| Nov 2001 | $47.00 | $48.75 | $45.50 | $47.68 | +1.77% | 2,029,700 |
| Oct 2001 | $49.20 | $51.05 | $45.80 | $46.85 | -4.58% | 3,690,100 |
| Sep 2001 | $52.00 | $52.28 | $47.00 | $49.10 | -5.76% | 950,300 |
| Aug 2001 | $51.05 | $54.67 | $51.00 | $52.10 | +2.36% | 1,156,300 |
| Jul 2001 | $49.65 | $51.29 | $48.55 | $50.90 | +2.72% | 1,042,200 |
| Jun 2001 | $47.00 | $50.97 | $46.97 | $49.55 | +5.43% | 1,465,900 |
| May 2001 | $47.25 | $48.00 | $46.32 | $47.00 | 0.00% | 1,444,600 |
| Apr 2001 | $48.15 | $48.50 | $42.28 | $47.00 | -2.19% | 2,398,200 |
| Mar 2001 | $50.05 | $52.14 | $46.96 | $48.05 | -4.19% | 1,046,000 |
| Feb 2001 | $52.00 | $53.20 | $49.05 | $50.15 | -3.09% | 1,867,100 |
| Jan 2001 | $54.75 | $55.94 | $50.50 | $51.75 | -5.48% | 1,174,000 |
| Dec 2000 | $52.44 | $57.75 | $52.44 | $54.75 | +4.16% | 807,300 |
| Nov 2000 | $52.00 | $53.50 | $50.50 | $52.56 | +1.08% | 880,400 |
| Oct 2000 | $55.63 | $56.06 | $51.94 | $52.00 | -6.09% | 1,252,100 |
| Sep 2000 | $49.13 | $56.50 | $48.81 | $55.38 | +12.58% | 1,290,300 |
| Aug 2000 | $49.44 | $52.00 | $49.06 | $49.19 | -0.13% | 1,492,000 |
| Jul 2000 | $42.00 | $49.63 | $42.00 | $49.25 | +17.22% | 1,603,700 |
| Jun 2000 | $39.81 | $44.00 | $39.69 | $42.02 | +5.53% | 974,000 |
| May 2000 | $38.69 | $41.63 | $38.50 | $39.81 | +3.07% | 1,195,500 |
| Apr 2000 | $36.13 | $38.69 | $36.00 | $38.63 | +7.29% | 1,516,400 |
| Mar 2000 | $35.13 | $36.31 | $34.94 | $36.00 | +2.13% | 1,384,700 |
| Feb 2000 | $34.00 | $35.25 | $33.81 | $35.25 | +3.68% | 597,400 |
| Jan 2000 | $33.88 | $34.50 | $32.56 | $34.00 | 0.00% | 717,400 |
| Dec 1999 | $32.25 | $34.00 | $29.06 | $34.00 | +4.82% | 1,138,900 |
| Nov 1999 | $32.75 | $34.19 | $32.06 | $32.44 | -0.38% | 744,300 |
| Oct 1999 | $34.88 | $34.94 | $32.13 | $32.56 | -6.80% | 846,100 |
| Sep 1999 | $34.88 | $35.00 | $33.19 | $34.94 | +0.90% | 875,900 |
| Aug 1999 | $33.88 | $35.13 | $32.50 | $34.63 | +2.59% | 1,025,600 |
| Jul 1999 | $35.13 | $35.13 | $33.38 | $33.75 | -4.59% | 862,900 |
| Jun 1999 | $31.94 | $35.50 | $31.50 | $35.38 | +10.12% | 1,908,800 |
| May 1999 | $31.56 | $33.63 | $31.56 | $32.13 | +1.78% | 1,558,700 |
| Apr 1999 | $26.06 | $31.88 | $26.06 | $31.56 | +20.81% | 1,598,400 |
| Mar 1999 | $28.44 | $28.50 | $25.69 | $26.13 | -7.52% | 1,148,200 |
| Feb 1999 | $28.63 | $29.06 | $27.50 | $28.25 | -1.31% | 909,900 |
| Jan 1999 | $29.63 | $30.50 | $28.50 | $28.63 | -3.78% | 857,600 |
| Dec 1998 | $31.00 | $31.75 | $28.50 | $29.75 | -3.84% | 1,190,700 |
| Nov 1998 | $31.50 | $31.69 | $29.88 | $30.94 | -1.39% | 665,100 |
| Oct 1998 | $30.94 | $31.63 | $29.13 | $31.38 | +1.21% | 729,000 |
| Sep 1998 | $28.69 | $32.56 | $26.94 | $31.00 | +9.01% | 765,000 |
| Aug 1998 | $30.25 | $31.56 | $28.25 | $28.44 | -6.38% | 697,300 |
| Jul 1998 | $30.88 | $33.50 | $30.38 | $30.38 | -2.02% | 1,059,100 |
| Jun 1998 | $32.44 | $33.13 | $30.19 | $31.00 | -4.62% | 679,500 |
| May 1998 | $32.88 | $33.81 | $31.88 | $32.50 | -1.52% | 794,600 |
| Apr 1998 | $34.06 | $34.50 | $32.63 | $33.00 | -3.83% | 1,340,100 |
| Mar 1998 | $32.31 | $34.31 | $32.25 | $34.31 | +5.98% | 1,242,800 |
| Feb 1998 | $34.31 | $34.50 | $32.31 | $32.38 | -5.99% | 1,670,000 |
| Jan 1998 | $34.81 | $34.94 | $34.13 | $34.44 | -1.61% | 724,600 |
| Dec 1997 | $36.25 | $36.25 | $33.25 | $35.00 | -3.11% | 1,956,900 |
| Nov 1997 | $34.19 | $36.13 | $34.13 | $36.13 | +5.47% | 419,100 |
| Oct 1997 | $34.69 | $37.50 | $32.81 | $34.25 | -1.62% | 724,000 |
| Sep 1997 | $32.13 | $35.06 | $31.50 | $34.81 | +8.79% | 1,313,700 |
| Aug 1997 | $32.94 | $33.00 | $30.50 | $32.00 | -2.48% | 1,129,400 |
| Jul 1997 | $32.13 | $33.13 | $30.88 | $32.81 | +2.14% | 932,400 |
| Jun 1997 | $29.63 | $32.38 | $28.25 | $32.13 | +8.44% | 1,044,000 |
| May 1997 | $29.13 | $30.38 | $28.75 | $29.63 | +1.28% | 779,300 |
| Apr 1997 | $29.63 | $30.88 | $27.63 | $29.25 | -2.09% | 1,150,300 |
| Mar 1997 | $30.00 | $31.00 | $28.75 | $29.88 | -0.42% | 1,051,700 |
| Feb 1997 | $29.38 | $30.38 | $29.13 | $30.00 | +2.56% | 1,316,100 |
| Jan 1997 | $29.50 | $29.88 | $27.88 | $29.25 | -0.43% | 1,592,900 |
| Dec 1996 | $27.50 | $29.38 | $26.88 | $29.38 | +6.82% | 1,734,100 |
| Nov 1996 | $26.00 | $28.75 | $25.63 | $27.50 | +6.28% | 835,300 |
| Oct 1996 | $24.88 | $26.13 | $24.63 | $25.88 | +4.02% | 1,104,400 |
| Sep 1996 | $23.63 | $24.88 | $23.38 | $24.88 | +4.19% | 937,700 |
| Aug 1996 | $22.50 | $24.50 | $22.50 | $23.88 | +7.30% | 2,018,300 |
| Jul 1996 | $21.38 | $23.38 | $21.38 | $22.25 | +3.49% | 454,000 |
| Jun 1996 | $20.75 | $22.50 | $20.50 | $21.50 | +3.61% | 571,900 |
| May 1996 | $20.50 | $21.13 | $19.38 | $20.75 | +0.61% | 318,400 |
| Apr 1996 | $20.50 | $20.75 | $19.63 | $20.63 | -0.60% | 237,300 |
| Mar 1996 | $20.25 | $20.88 | $19.63 | $20.75 | +2.47% | 287,700 |
| Feb 1996 | $20.00 | $21.25 | $19.75 | $20.25 | +1.25% | 622,000 |
| Jan 1996 | $19.13 | $20.13 | $18.75 | $20.00 | +3.90% | 660,700 |
| Dec 1995 | $18.75 | $19.75 | $18.50 | $19.25 | +3.36% | 242,700 |
| Nov 1995 | $18.38 | $19.13 | $18.25 | $18.63 | +2.05% | 222,500 |
| Oct 1995 | $17.50 | $18.50 | $17.13 | $18.25 | +3.55% | 265,600 |
| Sep 1995 | $17.25 | $18.25 | $17.13 | $17.63 | +1.44% | 277,900 |
| Aug 1995 | $17.88 | $18.00 | $16.50 | $17.38 | -2.11% | 519,100 |
| Jul 1995 | $18.25 | $18.38 | $16.00 | $17.75 | -2.07% | 299,600 |
| Jun 1995 | $17.75 | $18.13 | $17.13 | $18.13 | +1.40% | 325,200 |
| May 1995 | $16.38 | $18.13 | $16.00 | $17.88 | +10.00% | 230,400 |
| Apr 1995 | $15.75 | $16.63 | $15.63 | $16.25 | +2.36% | 168,700 |
| Mar 1995 | $16.13 | $16.38 | $15.25 | $15.88 | -1.55% | 523,100 |
| Feb 1995 | $16.63 | $16.63 | $14.63 | $16.13 | -2.27% | 273,000 |
| Jan 1995 | $15.25 | $16.75 | $15.25 | $16.50 | +9.09% | 193,400 |
| Dec 1994 | $17.00 | $17.13 | $14.63 | $15.13 | -11.03% | 343,100 |
| Nov 1994 | $17.50 | $17.50 | $15.75 | $17.00 | -3.55% | 258,100 |
| Oct 1994 | $18.00 | $18.00 | $16.50 | $17.63 | -2.08% | 348,300 |
| Sep 1994 | $18.38 | $19.00 | $17.13 | $18.00 | -2.04% | 254,400 |
| Aug 1994 | $17.75 | $18.50 | $17.63 | $18.38 | +3.52% | 430,000 |
| Jul 1994 | $17.63 | $18.63 | $17.38 | $17.75 | +0.71% | 465,400 |
| Jun 1994 | $19.13 | $19.63 | $17.25 | $17.63 | – | 2,630,400 |
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% |