EPRT: Essential Properties Realty Trust Inc.

As of Tuesday, December 9th, 2025

$ 31.01

-- 0 0%

Open: 31.01
High: 31.01
Low: 31.01
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 31.01

+0.36 +1.17%

Open: 30.82
High: 31.15
Low: 30.55
Volume: 1,894,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 30.82 31.15 30.55 31.01 1,894,830 +0.36 +1.17
2025-12-05 30.94 31.13 30.50 30.65 1,464,104 -0.41 -1.32
2025-12-04 31.29 31.44 31.00 31.06 1,531,451 -0.27 -0.86
2025-12-03 31.16 31.43 31.01 31.33 1,749,297 +0.29 +0.93
2025-12-02 31.64 31.72 31.02 31.04 1,999,311 -0.46 -1.46
2025-12-01 31.39 31.63 31.32 31.50 1,123,817 -0.16 -0.51
2025-11-28 31.50 31.69 31.40 31.66 711,037 +0.19 +0.60
2025-11-26 31.51 31.84 31.35 31.47 1,913,570 +0.03 +0.10
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 31.72
On 2025-12-02		 30.50
On 2025-12-05		 -0.49 -1.56 31.72
On 2025-12-02		 30.50
On 2025-12-05		 -3.85 31.02
10D 31.91
On 2025-11-25		 30.50
On 2025-12-05		 -0.45 -1.43 31.91
On 2025-11-25		 30.50
On 2025-12-05		 -4.42 31.27
20D 31.91
On 2025-11-25		 30.24
On 2025-11-10		 0.46 1.51 31.91
On 2025-11-25		 30.50
On 2025-12-05		 -4.42 31.06
WTD 31.15
On 2025-12-08		 30.55
On 2025-12-08		 0.36 1.17 -- -- -- 31.01
MTD 31.72
On 2025-12-02		 30.50
On 2025-12-05		 -0.65 -2.05 31.72
On 2025-12-02		 30.50
On 2025-12-05		 -3.85 31.10
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.39 +0.20 +0.07 1,089,493
KO

The Coca-Cola Company

70.21 -0.05 -0.06 3,630,060
PFE

Pfizer Inc.

25.59 -0.18 -0.70 15,022,188
VZ

Verizon Communications Inc.

40.55 -0.75 -1.82 14,762,600
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,821.54 +82.22 +0.17 180,441,140
DJTA

Dow Jones Transportation Average

17,140.83 +2.24 +0.01 45,821,595
SPX

S&P 500 Index

6,860.44 +13.93 +0.20
OEX

S&P 100 Index

3,444.77 +5.16 +0.15
NDX

NASDAQ 100 Index

25,683.06 +55.11 +0.22
NYA

NYSE Composite Index

21,764.07 +60.87 +0.28
XAX

NYSE AMEX Composite Index

7,124.90 +100.02 +1.42
RUI

RUSSELL 1000 Index

3,743.79 +8.19 +0.22
RUT

Russell 2000 Index

2,537.72 +16.74 +0.66
RUA

Russell 3000 Index

3,897.46 +9.28 +0.24
VIX

CBOE Volatility Index

16.57 -0.09 -0.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.08 -0.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 -0.04 -0.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,961.51 +20.00 +0.17
 
Recent
Ticker Last Chg %Chg Volume
HTLD

Heartland Express Inc.

9.12 0.00 0.00
EPRT

Essential Properties Realty Trust Inc.

31.01 0.00 0.00