EPRT: Essential Properties Realty Trust Inc.

As of Monday, December 29th, 2025

$ 29.82

+0.13 +0.44%

Open: 29.75
High: 29.93
Low: 29.57
Volume: 1,336,055
Previous Close on Friday, December 26th, 2025

$ 29.69

+0.06 +0.20%

Open: 29.57
High: 29.77
Low: 29.50
Volume: 1,009,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 29.75 29.93 29.57 29.82 1,336,054 +0.13 +0.44
2025-12-26 29.57 29.77 29.50 29.69 1,009,043 +0.06 +0.20
2025-12-24 29.55 29.81 29.51 29.63 532,617 +0.16 +0.54
2025-12-23 30.15 30.15 29.37 29.47 1,468,395 -0.70 -2.32
2025-12-22 30.29 30.36 30.03 30.17 2,023,605 -0.24 -0.79
2025-12-19 30.28 30.68 30.25 30.41 3,220,232 +0.03 +0.10
2025-12-18 30.61 30.80 30.31 30.38 2,270,795 -0.19 -0.62
2025-12-17 30.32 30.57 30.12 30.57 2,315,361 +0.10 +0.33
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 30.36
On 2025-12-22		 29.37
On 2025-12-23		 -0.59 -1.94 30.36
On 2025-12-22		 29.37
On 2025-12-23		 -3.24 29.76
10D 30.94
On 2025-12-16		 29.37
On 2025-12-23		 -0.71 -2.33 30.94
On 2025-12-16		 29.37
On 2025-12-23		 -5.07 30.14
20D 31.72
On 2025-12-02		 29.37
On 2025-12-23		 -1.84 -5.81 31.72
On 2025-12-02		 29.37
On 2025-12-23		 -7.41 30.55
WTD 29.93
On 2025-12-29		 29.57
On 2025-12-29		 0.13 0.44 -- -- -- 29.82
MTD 31.72
On 2025-12-02		 29.37
On 2025-12-23		 -1.84 -5.81 31.72
On 2025-12-02		 29.37
On 2025-12-23		 -7.41 30.55
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

29.82 +0.13 +0.44 1,336,055