EPRT: Essential Properties Realty Trust Inc.

As of Friday, January 16th, 2026

$ 30.83

+0.29 +0.95%

Open: 30.43
High: 30.89
Low: 30.40
Volume: 1,379,314
Previous Close on Thursday, January 15th, 2026

$ 30.54

+0.09 +0.30%

Open: 30.41
High: 30.72
Low: 30.32
Volume: 1,303,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 30.43 30.89 30.40 30.83 1,379,314 +0.29 +0.95
2026-01-15 30.41 30.72 30.32 30.54 1,303,122 +0.09 +0.30
2026-01-14 30.02 30.61 29.99 30.45 2,962,353 +0.47 +1.57
2026-01-13 29.83 30.07 29.69 29.98 1,921,740 +0.26 +0.87
2026-01-12 29.55 30.09 29.40 29.72 2,158,873 +0.25 +0.85
2026-01-09 29.87 30.10 29.47 29.47 2,078,139 -0.46 -1.54
2026-01-08 29.82 30.22 29.80 29.93 1,609,875 +0.02 +0.07
2026-01-07 29.77 30.29 29.53 29.91 2,359,603 +0.22 +0.74
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 30.89
On 2026-01-16		 29.40
On 2026-01-12		 1.36 4.61 30.09
On 2026-01-12		 29.69
On 2026-01-13		 -1.33 30.30
10D 30.89
On 2026-01-16		 29.21
On 2026-01-06		 0.77 2.56 30.10
On 2026-01-05		 29.21
On 2026-01-06		 -2.96 30.02
20D 30.89
On 2026-01-16		 29.21
On 2026-01-06		 0.26 0.85 30.80
On 2025-12-18		 29.21
On 2026-01-06		 -5.16 29.98
WTD 30.89
On 2026-01-16		 29.40
On 2026-01-12		 1.36 4.61 30.09
On 2026-01-12		 29.69
On 2026-01-13		 -1.33 30.30
MTD 30.89
On 2026-01-16		 29.21
On 2026-01-06		 1.17 3.94 30.16
On 2026-01-02		 29.21
On 2026-01-06		 -3.15 30.02
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BHE

Benchmark Electronics Inc.

49.49 -0.04 -0.08 235,518
EZPW

EZCORP Inc.

21.43 -0.11 -0.51 779,266
LMT

Lockheed Martin

582.43 +4.54 +0.79 2,370,546
EPRT

Essential Properties Realty Trust Inc.

30.83 +0.29 +0.95 1,379,314