EPRT (Essential Properties...) Stock Historical Data

As of Friday, November 6th, 2026

$ 27.97

-0.37 -1.31%

Open: 27.81
High: 28.21
Low: 27.52
Volume: 2,028,631
Previous Close on Thursday, November 5th, 2026

$ 28.34

+0.22 +0.78%

Open: 28.28
High: 28.46
Low: 27.96
Volume: 2,379,413
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
USMC

Principal U.S. Mega-Cap Multi-Factor Index ETF

72.49 +0.57 +0.79 5,088
MET

Metlife Inc.

98.27 -1.48 -1.48 3,332,099
BWXT

BWX Technologies Inc.

119.52 +5.50 +4.82 2,140,292
GDS

GDS Holdings Limited

22.35 +0.37 +1.68 3,944,358
EPRT

Essential Properties Realty Trust Inc.

27.97 -0.37 -1.31 2,028,631