EPRT: Essential Properties Realty Trust Inc.

As of Thursday, October 9th, 2025

$ 29.50

+0.28 +0.96%

Open: 29.31
High: 29.53
Low: 29.05
Volume: 1,923,988
Previous Close on Wednesday, October 8th, 2025

$ 29.22

-0.01 -0.03%

Open: 29.21
High: 29.36
Low: 28.99
Volume: 1,594,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 29.31 29.53 29.05 29.50 1,923,988 +0.28 +0.96
2025-10-08 29.21 29.36 28.99 29.22 1,594,480 -0.01 -0.03
2025-10-07 29.28 29.45 29.02 29.23 1,340,917 -0.01 -0.03
2025-10-06 29.91 29.91 29.09 29.24 2,210,643 -0.64 -2.14
2025-10-03 30.01 30.43 29.87 29.88 1,279,910 -0.13 -0.43
2025-10-02 29.75 30.01 29.56 30.01 1,087,711 +0.08 +0.27
2025-10-01 29.85 30.00 29.60 29.93 1,450,480 +0.17 +0.57
2025-09-30 29.42 29.79 29.37 29.76 1,279,374 +0.14 +0.47
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 30.43
On 2025-10-03		 28.99
On 2025-10-08		 -0.51 -1.70 30.43
On 2025-10-03		 28.99
On 2025-10-08		 -4.72 29.41
10D 30.43
On 2025-10-03		 28.99
On 2025-10-08		 0.04 0.14 30.43
On 2025-10-03		 28.99
On 2025-10-08		 -4.72 29.61
20D 30.43
On 2025-10-03		 28.99
On 2025-10-08		 -0.48 -1.60 30.43
On 2025-10-03		 28.99
On 2025-10-08		 -4.72 29.73
WTD 29.91
On 2025-10-06		 28.99
On 2025-10-08		 -0.38 -1.27 29.91
On 2025-10-06		 28.99
On 2025-10-08		 -3.08 29.30
MTD 30.43
On 2025-10-03		 28.99
On 2025-10-08		 -0.26 -0.87 30.43
On 2025-10-03		 28.99
On 2025-10-08		 -4.72 29.57
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SCI

Service Corporation International

80.59 -1.52 -1.85 942,431
DDD

3D Systems Corporation

3.18 -0.05 -1.55 4,194,926
AWR

American States Water Company

73.23 +0.92 +1.27 234,142
EPC

Edgewell Personal Care Company

20.19 -0.08 -0.39 419,415
EPRT

Essential Properties Realty Trust Inc.

29.50 +0.28 +0.96 1,923,988