EPRT: Essential Properties Realty Trust Inc.

As of Friday, September 4th, 2026

$ 29.64

-0.06 -0.20%

Open: 29.62
High: 29.97
Low: 29.57
Volume: 993,402
Previous Close on Thursday, September 3rd, 2026

$ 29.70

-0.27 -0.90%

Open: 30.16
High: 30.18
Low: 29.60
Volume: 1,317,725

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 29.62 29.97 29.57 29.64 993,402 -0.06 -0.20
2026-09-03 30.16 30.18 29.60 29.70 1,317,725 -0.27 -0.90
2026-09-02 30.23 30.27 29.78 29.97 1,323,081 -0.15 -0.50
2026-09-01 30.10 30.32 29.95 30.12 1,253,621 +0.12 +0.40
2026-08-31 30.30 30.30 29.96 30.00 1,540,754 -0.37 -1.22
2026-08-28 30.56 30.58 30.30 30.37 710,242 +0.01 +0.03
2026-08-27 30.59 30.64 30.36 30.36 1,077,221 -0.35 -1.14
2026-08-26 30.91 30.91 30.55 30.71 1,282,380 -0.09 -0.29
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 30.32
On 2026-09-01		 29.57
On 2026-09-04		 -0.73 -2.40 30.32
On 2026-09-01		 29.57
On 2026-09-04		 -2.47 29.89
10D 31.23
On 2026-08-24		 29.57
On 2026-09-04		 -1.20 -3.89 31.23
On 2026-08-24		 29.57
On 2026-09-04		 -5.30 30.27
20D 31.40
On 2026-08-18		 29.57
On 2026-09-04		 -0.99 -3.23 31.40
On 2026-08-18		 29.57
On 2026-09-04		 -5.83 30.53
WTD 30.32
On 2026-09-01		 29.57
On 2026-09-04		 -0.73 -2.40 30.32
On 2026-09-01		 29.57
On 2026-09-04		 -2.47 29.89
MTD 30.32
On 2026-09-01		 29.57
On 2026-09-04		 -0.36 -1.20 30.32
On 2026-09-01		 29.57
On 2026-09-04		 -2.47 29.86
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

29.64 -0.06 -0.20 993,402