EPRT: Essential Properties Realty Trust Inc.

As of Wednesday, May 20th, 2026

$ 31.31

+0.14 +0.45%

Open: 31.24
High: 31.46
Low: 31.10
Volume: 1,192,702
Previous Close on Tuesday, May 19th, 2026

$ 31.17

+0.26 +0.84%

Open: 30.99
High: 31.37
Low: 30.89
Volume: 1,937,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 31.24 31.46 31.10 31.31 1,192,702 +0.14 +0.45
2026-05-19 30.99 31.37 30.89 31.17 1,937,977 +0.26 +0.84
2026-05-18 30.33 30.93 30.33 30.91 79,948 +0.70 +2.32
2026-05-15 30.63 30.63 30.11 30.21 1,217,381 -0.37 -1.21
2026-05-14 30.79 30.89 30.40 30.58 1,611,287 -0.10 -0.33
2026-05-13 31.03 31.17 30.60 30.68 1,506,479 -0.59 -1.89
2026-05-12 31.47 31.50 31.04 31.27 878,388 -0.08 -0.26
2026-05-11 31.50 31.62 31.22 31.35 1,036,823 -0.05 -0.16
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 31.46
On 2026-05-20		 30.11
On 2026-05-15		 0.63 2.05 30.89
On 2026-05-14		 30.11
On 2026-05-15		 -2.53 30.84
10D 31.73
On 2026-05-08		 30.11
On 2026-05-15		 -0.09 -0.29 31.73
On 2026-05-08		 30.11
On 2026-05-15		 -5.11 31.04
20D 32.64
On 2026-04-23		 30.11
On 2026-05-15		 -0.77 -2.40 32.64
On 2026-04-23		 30.11
On 2026-05-15		 -7.75 31.16
WTD 31.46
On 2026-05-20		 30.33
On 2026-05-18		 1.10 3.64 30.93
On 2026-05-18		 30.93
On 2026-05-18		 0.00 31.13
MTD 31.73
On 2026-05-08		 30.11
On 2026-05-15		 -0.12 -0.38 31.73
On 2026-05-08		 30.11
On 2026-05-15		 -5.11 31.09
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
DELL

Dell Technologies Inc.

242.93 +7.67 +3.26 4,155,624
EPRT

Essential Properties Realty Trust Inc.

31.31 +0.14 +0.45 1,192,702