DEA: Easterly Government Properties Inc.

As of Wednesday, July 1st, 2026

$ 25.12

+0.19 +0.76%

Open: 25.06
High: 25.38
Low: 24.99
Volume: 335,412
Previous Close on Tuesday, June 30th, 2026

$ 24.93

-0.23 -0.91%

Open: 25.00
High: 25.26
Low: 24.93
Volume: 386,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 25.06 25.38 24.99 25.12 335,412 +0.19 +0.76
2026-06-30 25.00 25.26 24.93 24.93 386,003 -0.23 -0.91
2026-06-29 24.65 25.17 24.38 25.16 459,521 +0.26 +1.04
2026-06-26 24.34 24.92 24.33 24.90 1,260,676 +0.63 +2.60
2026-06-25 24.22 24.40 22.89 24.27 486,805 +0.13 +0.54
2026-06-24 24.28 24.39 24.10 24.14 454,083 +0.06 +0.25
2026-06-23 23.82 24.26 23.42 24.08 303,903 +0.31 +1.30
2026-06-22 23.15 23.77 23.09 23.77 567,469 +0.61 +2.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.38
On 2026-07-01		 22.89
On 2026-06-25		 0.98 4.06 24.40
On 2026-06-25		 24.40
On 2026-06-25		 0.00 24.88
10D 25.38
On 2026-07-01		 22.89
On 2026-06-25		 1.26 5.28 23.78
On 2026-06-17		 23.01
On 2026-06-18		 -3.24 24.25
20D 25.38
On 2026-07-01		 22.89
On 2026-06-25		 1.30 5.46 24.50
On 2026-06-10		 22.89
On 2026-06-25		 -6.57 24.07
WTD 25.38
On 2026-07-01		 24.38
On 2026-06-29		 0.22 0.88 25.17
On 2026-06-29		 25.17
On 2026-06-29		 0.00 25.07
MTD 25.38
On 2026-07-01		 24.99
On 2026-07-01		 0.19 0.76 -- -- -- 25.12
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
GDDY

GoDaddy Inc.

86.91 +2.03 +2.39 1,590,910
IYT

iShares Transportation Average ETF

87.53 +0.78 +0.90 428,706
JAZZ

Jazz Pharmaceuticals plc

237.51 -3.46 -1.44 87,465
BBIO

BridgeBio Pharma Inc.

74.52 +0.04 +0.05 3,027,762
DEA

Easterly Government Properties Inc.

25.12 +0.19 +0.76 335,412