EPRT: Essential Properties Realty Trust Inc.

As of Friday, February 6th, 2026

$ 31.75

-0.33 -1.03%

Open: 32.29
High: 32.63
Low: 31.58
Volume: 1,408,047
Previous Close on Thursday, February 5th, 2026

$ 32.08

+1.19 +3.85%

Open: 31.06
High: 32.29
Low: 31.02
Volume: 2,166,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 32.29 32.63 31.58 31.75 1,408,047 -0.33 -1.03
2026-02-05 31.06 32.29 31.02 32.08 2,166,438 +1.19 +3.85
2026-02-04 30.65 31.08 30.50 30.89 1,188,811 +0.47 +1.55
2026-02-03 29.95 30.48 29.77 30.42 1,665,379 +0.30 +1.00
2026-02-02 30.36 30.36 30.00 30.12 1,243,050 -0.24 -0.79
2026-01-30 30.03 30.42 29.61 30.36 1,851,471 +0.31 +1.03
2026-01-29 29.58 30.18 29.49 30.05 2,309,266 +0.56 +1.90
2026-01-28 30.19 30.27 29.30 29.49 1,546,389 -0.69 -2.29
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 32.63
On 2026-02-06		 29.77
On 2026-02-03		 1.39 4.58 30.36
On 2026-02-02		 30.36
On 2026-02-02		 0.00 31.05
10D 32.63
On 2026-02-06		 29.30
On 2026-01-28		 1.39 4.58 30.54
On 2026-01-27		 29.30
On 2026-01-28		 -4.06 30.57
20D 32.63
On 2026-02-06		 29.30
On 2026-01-28		 1.82 6.08 31.20
On 2026-01-21		 29.30
On 2026-01-28		 -6.09 30.47
WTD 32.63
On 2026-02-06		 29.77
On 2026-02-03		 1.39 4.58 30.36
On 2026-02-02		 30.36
On 2026-02-02		 0.00 31.05
MTD 32.63
On 2026-02-06		 29.77
On 2026-02-03		 1.39 4.58 30.36
On 2026-02-02		 30.36
On 2026-02-02		 0.00 31.05
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
QGEN

QIAGEN N.V.

50.95 -0.28 -0.55 2,586,265
EPRT

Essential Properties Realty Trust Inc.

31.75 -0.33 -1.03 1,408,047