EPRT: Essential Properties Realty Trust Inc.

As of Friday, July 25th, 2025

$ 30.62

+0.07 +0.23%

Open: 30.60
High: 30.76
Low: 30.28
Volume: 1,635,117
Previous Close on Thursday, July 24th, 2025

$ 30.55

-0.03 -0.10%

Open: 30.88
High: 30.91
Low: 30.21
Volume: 2,098,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 30.60 30.76 30.28 30.62 1,635,117 +0.07 +0.23
2025-07-24 30.88 30.91 30.21 30.55 2,098,292 -0.03 -0.10
2025-07-23 30.75 30.90 30.40 30.58 1,937,299 -0.29 -0.94
2025-07-22 30.31 30.99 30.31 30.87 2,191,861 +0.40 +1.31
2025-07-21 30.60 30.83 30.37 30.47 1,694,794 -0.02 -0.07
2025-07-18 30.77 30.82 30.21 30.49 2,432,528 -0.16 -0.52
2025-07-17 30.89 31.15 30.65 30.65 2,076,369 -0.38 -1.22
2025-07-16 31.10 31.31 30.80 31.03 2,413,105 +0.03 +0.10
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 30.99
On 2025-07-22		 30.21
On 2025-07-24		 0.13 0.43 30.99
On 2025-07-22		 30.21
On 2025-07-24		 -2.52 30.62
10D 31.91
On 2025-07-14		 30.21
On 2025-07-18		 -0.99 -3.13 31.91
On 2025-07-14		 30.21
On 2025-07-18		 -5.33 30.81
20D 32.47
On 2025-07-01		 30.21
On 2025-07-18		 -1.52 -4.73 32.47
On 2025-07-01		 30.21
On 2025-07-18		 -6.96 31.21
WTD 30.99
On 2025-07-22		 30.21
On 2025-07-24		 0.13 0.43 30.99
On 2025-07-22		 30.21
On 2025-07-24		 -2.52 30.62
MTD 32.47
On 2025-07-01		 30.21
On 2025-07-18		 -1.29 -4.04 32.47
On 2025-07-01		 30.21
On 2025-07-18		 -6.96 31.13
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
T

AT&T Inc.

28.00 +0.08 +0.29 33,979,745
CL

Colgate-Palmolive Co.

87.93 -0.52 -0.59 3,184,891
KOS

Kosmos Energy Ltd.

2.22 -0.05 -2.20 5,451,987
EPC

Edgewell Personal Care Company

27.00 +0.25 +0.93 370,601
EPRT

Essential Properties Realty Trust Inc.

30.62 +0.07 +0.23 1,635,117