EPRT: Essential Properties Realty Trust Inc.

As of Monday, July 27th, 2026

$ 31.93

-0.41 -1.27%

Open: 32.06
High: 32.44
Low: 31.91
Volume: 1,217,854
Previous Close on Friday, July 24th, 2026

$ 32.34

+0.24 +0.75%

Open: 32.08
High: 32.51
Low: 31.99
Volume: 2,169,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 32.06 32.44 31.91 31.93 1,217,854 -0.41 -1.27
2026-07-24 32.08 32.51 31.99 32.34 2,169,084 +0.24 +0.75
2026-07-23 32.74 32.91 31.87 32.10 2,337,949 -0.56 -1.71
2026-07-22 33.46 33.58 32.48 32.66 2,751,441 -0.60 -1.80
2026-07-21 33.10 33.53 33.08 33.26 1,909,678 -0.09 -0.27
2026-07-20 33.17 33.57 33.07 33.35 2,140,077 +0.02 +0.06
2026-07-17 33.02 33.52 32.82 33.33 1,726,410 +0.41 +1.25
2026-07-16 31.51 32.93 31.48 32.92 1,859,523 +1.60 +5.11
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 33.58
On 2026-07-22		 31.87
On 2026-07-23		 -1.42 -4.26 33.58
On 2026-07-22		 31.87
On 2026-07-23		 -5.09 32.46
10D 33.58
On 2026-07-22		 31.18
On 2026-07-14		 0.55 1.75 33.58
On 2026-07-22		 31.87
On 2026-07-23		 -5.09 32.44
20D 33.58
On 2026-07-22		 29.84
On 2026-06-30		 1.31 4.28 33.58
On 2026-07-22		 31.87
On 2026-07-23		 -5.09 31.65
WTD 32.44
On 2026-07-27		 31.91
On 2026-07-27		 -0.41 -1.27 -- -- -- 31.93
MTD 33.58
On 2026-07-22		 29.85
On 2026-07-01		 2.08 6.97 33.58
On 2026-07-22		 31.87
On 2026-07-23		 -5.09 31.82
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

361.61 +7.88 +2.23 3,835,415
KO

The Coca-Cola Company

84.07 +1.82 +2.21 17,906,494
PFE

Pfizer Inc.

24.67 +0.13 +0.53 37,765,517
VZ

Verizon Communications Inc.

47.32 +0.94 +2.03 30,130,793
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,210.08 +262.83 +0.51 482,679,379
DJTA

Dow Jones Transportation Average

22,066.31 -409.85 -1.82 88,138,506
SPX

S&P 500 Index

7,413.18 +1.20 +0.02
OEX

S&P 100 Index

3,635.43 -1.10 -0.03
NDX

NASDAQ 100 Index

28,039.21 -89.13 -0.32
NYA

NYSE Composite Index

24,095.31 +104.43 +0.44
XAX

NYSE AMEX Composite Index

8,337.54 -65.36 -0.78
RUI

RUSSELL 1000 Index

4,039.56 +3.85 +0.10
RUT

Russell 2000 Index

2,948.03 +18.04 +0.62
RUA

Russell 3000 Index

4,220.37 +4.95 +0.12
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 -0.30 -1.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.23 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

31.93 -0.41 -1.27 1,217,854