EPRT: Essential Properties Realty Trust Inc.

As of Friday, August 22nd, 2025

$ 31.32

+0.20 +0.64%

Open: 31.32
High: 31.72
Low: 31.20
Volume: 1,370,833
Previous Close on Thursday, August 21st, 2025

$ 31.12

+0.04 +0.13%

Open: 30.98
High: 31.27
Low: 30.91
Volume: 791,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 31.32 31.72 31.20 31.32 1,370,833 +0.20 +0.64
2025-08-21 30.98 31.27 30.91 31.12 791,340 +0.04 +0.13
2025-08-20 31.00 31.37 30.89 31.08 1,543,359 +0.24 +0.78
2025-08-19 30.30 30.89 30.30 30.84 930,162 +0.59 +1.95
2025-08-18 30.44 30.72 30.25 30.25 1,193,409 -0.17 -0.56
2025-08-15 30.31 30.66 30.18 30.42 1,633,696 +0.09 +0.30
2025-08-14 30.35 30.42 30.14 30.33 999,322 -0.12 -0.39
2025-08-13 30.35 30.58 30.10 30.45 1,749,845 +0.23 +0.76
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 2025-08-22		 30.25
On 2025-08-18		 0.90 2.96 31.37
On 2025-08-20		 30.91
On 2025-08-21		 -1.47 30.92
10D 31.72
On 2025-08-22		 29.76
On 2025-08-12		 1.10 3.64 30.45
On 2025-08-11		 29.76
On 2025-08-12		 -2.27 30.59
20D 31.72
On 2025-08-22		 29.76
On 2025-08-12		 0.70 2.29 31.42
On 2025-07-29		 29.76
On 2025-08-12		 -5.27 30.58
WTD 31.72
On 2025-08-22		 30.25
On 2025-08-18		 0.90 2.96 31.37
On 2025-08-20		 30.91
On 2025-08-21		 -1.47 30.92
MTD 31.72
On 2025-08-22		 29.76
On 2025-08-12		 0.83 2.72 30.99
On 2025-08-04		 29.76
On 2025-08-12		 -3.97 30.54
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
APPS

Digital Turbine Inc.

4.23 +0.37 +9.59 2,416,595
AVAV

AeroVironment Inc.

239.84 +4.77 +2.03 805,647
AWR

American States Water Company

75.66 +1.08 +1.45 221,087
EPC

Edgewell Personal Care Company

23.96 +0.60 +2.57 544,400
EPRT

Essential Properties Realty Trust Inc.

31.32 +0.20 +0.64 1,370,833