EPRT: Essential Properties Realty Trust Inc.

As of Wednesday, April 29th, 2026

$ 31.16

-0.19 -0.61%

Open: 31.23
High: 31.55
Low: 31.05
Volume: 1,947,861
Previous Close on Tuesday, April 28th, 2026

$ 31.35

+0.25 +0.80%

Open: 31.41
High: 31.51
Low: 30.99
Volume: 2,917,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 31.23 31.55 31.05 31.16 1,947,861 -0.19 -0.61
2026-04-28 31.41 31.51 30.99 31.35 2,917,052 +0.25 +0.80
2026-04-27 31.42 31.97 31.09 31.10 2,539,622 -0.32 -1.02
2026-04-24 31.48 31.98 31.41 31.42 3,155,038 -0.08 -0.25
2026-04-23 32.64 32.64 31.08 31.50 5,554,148 -0.58 -1.81
2026-04-22 33.08 33.08 31.90 32.08 2,350,350 -0.88 -2.67
2026-04-21 33.19 33.38 32.82 32.96 1,818,796 -0.34 -1.02
2026-04-20 33.44 33.57 33.26 33.30 1,917,790 -0.20 -0.60
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 32.64
On 2026-04-23		 30.99
On 2026-04-28		 -0.92 -2.87 32.64
On 2026-04-23		 30.99
On 2026-04-28		 -5.06 31.31
10D 33.60
On 2026-04-17		 30.99
On 2026-04-28		 -1.51 -4.62 33.60
On 2026-04-17		 30.99
On 2026-04-28		 -7.77 32.12
20D 33.60
On 2026-04-17		 30.11
On 2026-04-01		 0.80 2.64 33.60
On 2026-04-17		 30.99
On 2026-04-28		 -7.77 31.96
WTD 31.97
On 2026-04-27		 30.99
On 2026-04-28		 -0.26 -0.83 31.97
On 2026-04-27		 30.99
On 2026-04-28		 -3.05 31.20
MTD 33.60
On 2026-04-17		 30.11
On 2026-04-01		 0.80 2.64 33.60
On 2026-04-17		 30.99
On 2026-04-28		 -7.77 31.96
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

31.16 -0.19 -0.61 1,947,861