EPRT: Essential Properties Realty Trust Inc.

As of Friday, September 12th, 2025

$ 29.84

-0.14 -0.47%

Open: 30.01
High: 30.06
Low: 29.77
Volume: 1,221,139
Previous Close on Thursday, September 11th, 2025

$ 29.98

+0.29 +0.98%

Open: 29.73
High: 29.98
Low: 29.66
Volume: 1,907,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 30.01 30.06 29.77 29.84 1,221,139 -0.14 -0.47
2025-09-11 29.73 29.98 29.66 29.98 1,907,501 +0.29 +0.98
2025-09-10 29.76 30.04 29.60 29.69 2,275,303 -0.28 -0.93
2025-09-09 30.44 30.45 29.88 29.97 1,917,175 -0.49 -1.61
2025-09-08 30.65 30.94 30.25 30.46 1,359,960 -0.34 -1.10
2025-09-05 30.85 31.04 30.63 30.80 1,298,389 +0.06 +0.20
2025-09-04 31.03 31.11 30.35 30.74 2,355,442 -0.20 -0.65
2025-09-03 30.65 30.95 30.65 30.94 1,234,286 +0.21 +0.68
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 30.94
On 2025-09-08		 29.60
On 2025-09-10		 -0.96 -3.12 30.94
On 2025-09-08		 29.60
On 2025-09-10		 -4.33 29.99
10D 31.34
On 2025-08-29		 29.60
On 2025-09-10		 -1.25 -4.02 31.34
On 2025-08-29		 29.60
On 2025-09-10		 -5.55 30.45
20D 31.72
On 2025-08-22		 29.60
On 2025-09-10		 -0.49 -1.62 31.72
On 2025-08-22		 29.60
On 2025-09-10		 -6.68 30.70
WTD 30.94
On 2025-09-08		 29.60
On 2025-09-10		 -0.96 -3.12 30.94
On 2025-09-08		 29.60
On 2025-09-10		 -4.33 29.99
MTD 31.16
On 2025-09-02		 29.60
On 2025-09-10		 -1.48 -4.73 31.16
On 2025-09-02		 29.60
On 2025-09-10		 -5.00 30.35
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
APPS

Digital Turbine Inc.

4.62 +0.06 +1.32 3,682,916
AVAV

AeroVironment Inc.

243.00 +1.19 +0.49 780,439
AWR

American States Water Company

73.12 -0.36 -0.49 302,579
EPC

Edgewell Personal Care Company

21.71 -0.31 -1.41 935,372
EPRT

Essential Properties Realty Trust Inc.

29.84 -0.14 -0.47 1,221,139