EPRT: Essential Properties Realty Trust Inc.

As of Wednesday, October 29th, 2025

$ 30.19

-0.41 -1.34%

Open: 30.39
High: 30.70
Low: 29.95
Volume: 1,323,787
Previous Close on Tuesday, October 28th, 2025

$ 30.60

-0.36 -1.16%

Open: 30.75
High: 30.76
Low: 30.27
Volume: 1,540,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 30.39 30.70 29.95 30.19 1,323,787 -0.41 -1.34
2025-10-28 30.75 30.76 30.27 30.60 1,540,220 -0.36 -1.16
2025-10-27 31.23 31.23 30.79 30.96 1,452,493 -0.18 -0.58
2025-10-24 31.42 31.42 30.14 31.14 4,113,286 -0.72 -2.26
2025-10-23 31.80 32.05 31.03 31.86 3,807,761 +0.49 +1.56
2025-10-22 31.83 31.83 31.27 31.37 3,359,005 -0.26 -0.82
2025-10-21 31.46 31.72 31.30 31.63 2,435,755 +0.25 +0.80
2025-10-20 31.03 31.38 30.90 31.38 1,957,656 +0.49 +1.59
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 32.05
On 2025-10-23		 29.95
On 2025-10-29		 -1.18 -3.76 32.05
On 2025-10-23		 29.95
On 2025-10-29		 -6.55 30.95
10D 32.05
On 2025-10-23		 29.95
On 2025-10-29		 -0.06 -0.20 32.05
On 2025-10-23		 29.95
On 2025-10-29		 -6.55 31.05
20D 32.05
On 2025-10-23		 28.95
On 2025-10-13		 0.26 0.87 32.05
On 2025-10-23		 29.95
On 2025-10-29		 -6.55 30.32
WTD 31.23
On 2025-10-27		 29.95
On 2025-10-29		 -0.95 -3.05 31.23
On 2025-10-27		 29.95
On 2025-10-29		 -4.10 30.58
MTD 32.05
On 2025-10-23		 28.95
On 2025-10-13		 0.43 1.44 32.05
On 2025-10-23		 29.95
On 2025-10-29		 -6.55 30.30
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ATUS

Altice USA, Inc.

2.11 -0.10 -4.52 2,176,468
FSLR

First Solar Inc.

241.71 +2.11 +0.88 2,323,557
AWR

American States Water Company

72.65 -2.76 -3.66 325,336
EPC

Edgewell Personal Care Company

18.96 -0.67 -3.41 559,128
EPRT

Essential Properties Realty Trust Inc.

30.19 -0.41 -1.34 1,323,787