5 DAY PERFORMANCE
-3.50%
1 MONTH PERFORMANCE
-5.84%
3 MONTH PERFORMANCE
-8.77%
6 MONTH PERFORMANCE
-0.70%
YEAR-TO-DATE PERFORMANCE
+6.56%
1 YEAR PERFORMANCE
+4.59%
Easterly Government Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $23.38 | $23.19 (-0.81%) | $23.38 | $23.08 | 158.09 K | $1.08 B |
| 10/08/2026 | $22.87 | $23.22 (1.53%) | $23.27 | $22.83 | 473.84 K | $1.08 B |
| 10/07/2026 | $23.17 | $22.99 (-0.78%) | $23.24 | $22.82 | 592.80 K | $1.07 B |
| 10/06/2026 | $23.06 | $23.27 (0.91%) | $23.30 | $22.95 | 414.88 K | $1.08 B |
| 10/05/2026 | $23.47 | $22.95 (-2.22%) | $23.47 | $22.90 | 544.02 K | $1.07 B |
| 10/02/2026 | $23.46 | $23.40 (-0.26%) | $23.66 | $23.24 | 516.41 K | $1.09 B |
| 10/01/2026 | $23.01 | $23.23 (0.96%) | $23.69 | $22.98 | 1.28 M | $1.08 B |
| 09/30/2026 | $23.16 | $23.20 (0.17%) | $23.42 | $22.84 | 1.46 M | $1.08 B |
| 09/29/2026 | $22.70 | $23.12 (1.85%) | $23.15 | $22.61 | 747.40 K | $1.07 B |
| 09/28/2026 | $22.87 | $22.78 (-0.39%) | $22.87 | $22.58 | 360.70 K | $1.06 B |
| 09/25/2026 | $22.72 | $22.91 (0.84%) | $22.92 | $22.56 | 365.24 K | $1.06 B |
| 09/24/2026 | $22.75 | $22.71 (-0.18%) | $22.88 | $22.57 | 375.23 K | $1.06 B |
| 09/23/2026 | $23.25 | $22.70 (-2.37%) | $23.25 | $22.64 | 452.06 K | $1.05 B |
| 09/22/2026 | $23.47 | $23.32 (-0.64%) | $23.49 | $23.26 | 334.37 K | $1.08 B |
| 09/21/2026 | $23.33 | $23.33 (0%) | $23.42 | $23.12 | 340.50 K | $1.08 B |
| 09/18/2026 | $23.22 | $23.40 (0.78%) | $23.40 | $23.11 | 1.05 M | $1.09 B |
| 09/17/2026 | $23.50 | $23.36 (-0.6%) | $23.65 | $23.30 | 395.51 K | $1.09 B |
| 09/16/2026 | $23.66 | $23.29 (-1.56%) | $23.91 | $23.04 | 343.30 K | $1.08 B |
| 09/15/2026 | $23.78 | $23.72 (-0.25%) | $23.79 | $23.53 | 326.71 K | $1.10 B |
| 09/14/2026 | $23.96 | $23.84 (-0.5%) | $24.07 | $23.73 | 315.40 K | $1.11 B |
| 09/11/2026 | $24.06 | $23.89 (-0.71%) | $24.06 | $23.74 | 282.22 K | $1.11 B |
| 09/10/2026 | $24.22 | $23.91 (-1.28%) | $24.22 | $23.85 | 284.11 K | $1.11 B |
| 09/09/2026 | $24.40 | $23.98 (-1.72%) | $24.40 | $23.76 | 353.50 K | $1.11 B |
| 09/08/2026 | $24.20 | $24.33 (0.54%) | $24.48 | $24.14 | 303.54 K | $1.13 B |
| 09/04/2026 | $24.15 | $24.31 (0.66%) | $24.52 | $24.01 | 184.27 K | $1.13 B |
| 09/03/2026 | $24.69 | $24.31 (-1.54%) | $24.69 | $24.24 | 443.50 K | $1.13 B |
| 09/02/2026 | $24.51 | $24.49 (-0.08%) | $24.64 | $24.29 | 313.35 K | $1.14 B |
| 09/01/2026 | $24.55 | $24.51 (-0.16%) | $24.69 | $24.38 | 259.57 K | $1.14 B |
| 08/31/2026 | $24.48 | $24.53 (0.2%) | $24.63 | $24.34 | 387.50 K | $1.14 B |
| 08/28/2026 | $24.59 | $24.63 (0.16%) | $24.85 | $24.57 | 312.01 K | $1.14 B |
| 08/27/2026 | $24.63 | $24.58 (-0.2%) | $24.87 | $24.56 | 200.94 K | $1.14 B |
| 08/26/2026 | $25.03 | $24.76 (-1.08%) | $25.04 | $24.74 | 207.40 K | $1.15 B |
| 08/25/2026 | $25.02 | $25.10 (0.32%) | $25.21 | $24.81 | 274.20 K | $1.17 B |
| 08/24/2026 | $24.80 | $24.96 (0.65%) | $24.99 | $24.53 | 304.03 K | $1.16 B |
| 08/21/2026 | $24.78 | $24.60 (-0.73%) | $24.88 | $24.45 | 374.50 K | $1.14 B |
| 08/20/2026 | $24.34 | $24.78 (1.81%) | $24.89 | $24.21 | 264.00 K | $1.15 B |
| 08/19/2026 | $24.68 | $24.41 (-1.09%) | $24.91 | $24.33 | 479.23 K | $1.13 B |
| 08/18/2026 | $24.65 | $24.50 (-0.61%) | $24.79 | $24.47 | 311.84 K | $1.14 B |
| 08/17/2026 | $24.69 | $24.53 (-0.65%) | $25.20 | $24.37 | 252.32 K | $1.14 B |
| 08/14/2026 | $24.78 | $24.79 (0.04%) | $24.97 | $24.68 | 372.60 K | $1.15 B |
| 08/13/2026 | $24.79 | $24.86 (0.28%) | $24.98 | $24.68 | 368.21 K | $1.16 B |
| 08/12/2026 | $24.06 | $24.60 (2.24%) | $24.68 | $24.03 | 488.24 K | $1.14 B |
| 08/11/2026 | $24.02 | $24.00 (-0.08%) | $24.32 | $23.91 | 437.25 K | $1.12 B |
| 08/10/2026 | $24.36 | $23.97 (-1.6%) | $24.88 | $23.80 | 396.23 K | $1.11 B |
| 08/07/2026 | $24.94 | $24.96 (0.08%) | $25.13 | $24.75 | 431.35 K | $1.16 B |
| 08/06/2026 | $25.33 | $24.89 (-1.74%) | $25.33 | $24.78 | 328.53 K | $1.16 B |
| 08/05/2026 | $25.15 | $25.04 (-0.44%) | $25.17 | $24.81 | 340.40 K | $1.16 B |
| 08/04/2026 | $25.25 | $25.43 (0.71%) | $25.58 | $24.91 | 532.92 K | $1.18 B |
| 08/03/2026 | $25.25 | $25.29 (0.16%) | $25.61 | $24.50 | 506.80 K | $1.18 B |
| 07/31/2026 | $24.71 | $24.36 (-1.42%) | $24.87 | $24.28 | 426.10 K | $1.13 B |
| 07/30/2026 | $25.21 | $24.71 (-1.98%) | $25.21 | $24.53 | 287.92 K | $1.15 B |
| 07/29/2026 | $25.29 | $25.05 (-0.95%) | $25.55 | $25.00 | 379.90 K | $1.16 B |
| 07/28/2026 | $25.45 | $25.22 (-0.9%) | $25.54 | $25.20 | 307.23 K | $1.17 B |
| 07/27/2026 | $25.35 | $25.21 (-0.55%) | $25.58 | $25.14 | 221.60 K | $1.17 B |
| 07/24/2026 | $25.28 | $25.33 (0.2%) | $25.49 | $25.14 | 291.24 K | $1.17 B |
| 07/23/2026 | $25.02 | $25.09 (0.28%) | $25.29 | $24.99 | 338.00 K | $1.16 B |
| 07/22/2026 | $25.23 | $25.12 (-0.44%) | $25.23 | $24.97 | 306.41 K | $1.16 B |
| 07/21/2026 | $25.10 | $25.28 (0.72%) | $25.32 | $25.03 | 270.12 K | $1.17 B |
| 07/20/2026 | $25.38 | $25.19 (-0.75%) | $25.55 | $25.10 | 258.30 K | $1.17 B |
| 07/17/2026 | $25.63 | $25.56 (-0.27%) | $25.96 | $25.28 | 372.23 K | $1.18 B |
| 07/16/2026 | $25.00 | $25.63 (2.52%) | $25.79 | $25.00 | 452.40 K | $1.19 B |
| 07/15/2026 | $24.80 | $24.83 (0.12%) | $25.18 | $24.74 | 258.01 K | $1.15 B |
| 07/14/2026 | $24.99 | $24.70 (-1.16%) | $25.02 | $24.68 | 302.40 K | $1.14 B |
| 07/13/2026 | $24.85 | $24.84 (-0.04%) | $25.17 | $24.79 | 394.54 K | $1.15 B |
| 07/10/2026 | $24.93 | $24.87 (-0.24%) | $24.93 | $24.42 | 363.02 K | $1.15 B |
| 07/09/2026 | $25.09 | $24.75 (-1.36%) | $25.11 | $24.65 | 460.60 K | $1.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
