5 DAY PERFORMANCE
-6.23%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
+5.46%
6 MONTH PERFORMANCE
+5.96%
YEAR-TO-DATE PERFORMANCE
+6.56%
1 YEAR PERFORMANCE
+1.48%
Easterly Government Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.34 | $24.90 (2.3%) | $24.92 | $24.33 | 1.26 M | $1.15 B |
| 06/25/2026 | $24.22 | $24.27 (0.21%) | $24.40 | $22.89 | 486.81 K | $1.12 B |
| 06/24/2026 | $24.28 | $24.14 (-0.58%) | $24.39 | $24.10 | 454.13 K | $1.12 B |
| 06/23/2026 | $23.82 | $24.08 (1.09%) | $24.26 | $23.42 | 303.92 K | $1.11 B |
| 06/22/2026 | $23.15 | $23.77 (2.68%) | $23.77 | $23.09 | 567.76 K | $1.10 B |
| 06/18/2026 | $23.05 | $23.16 (0.48%) | $23.35 | $23.01 | 968.44 K | $1.07 B |
| 06/17/2026 | $23.75 | $22.99 (-3.2%) | $23.78 | $22.91 | 432.41 K | $1.06 B |
| 06/16/2026 | $23.86 | $23.86 (0%) | $24.16 | $23.65 | 411.40 K | $1.10 B |
| 06/15/2026 | $23.90 | $23.79 (-0.46%) | $24.12 | $23.68 | 367.60 K | $1.10 B |
| 06/12/2026 | $23.92 | $24.04 (0.5%) | $24.18 | $23.80 | 382.22 K | $1.11 B |
| 06/11/2026 | $24.06 | $23.92 (-0.58%) | $24.15 | $23.88 | 409.50 K | $1.11 B |
| 06/10/2026 | $24.49 | $23.88 (-2.49%) | $24.50 | $23.87 | 435.75 K | $1.10 B |
| 06/09/2026 | $24.01 | $24.31 (1.25%) | $24.48 | $23.99 | 424.90 K | $1.12 B |
| 06/08/2026 | $24.03 | $23.91 (-0.5%) | $24.17 | $23.91 | 285.74 K | $1.11 B |
| 06/05/2026 | $23.75 | $23.90 (0.63%) | $24.09 | $23.69 | 302.00 K | $1.11 B |
| 06/04/2026 | $23.79 | $23.72 (-0.29%) | $23.92 | $23.47 | 312.60 K | $1.10 B |
| 06/03/2026 | $23.63 | $23.51 (-0.51%) | $23.88 | $23.51 | 360.66 K | $1.09 B |
| 06/02/2026 | $23.56 | $23.82 (1.1%) | $23.88 | $23.53 | 282.72 K | $1.10 B |
| 06/01/2026 | $23.80 | $23.54 (-1.09%) | $23.87 | $23.43 | 362.21 K | $1.09 B |
| 05/29/2026 | $24.12 | $23.98 (-0.58%) | $24.22 | $23.91 | 348.03 K | $1.11 B |
| 05/28/2026 | $24.17 | $24.27 (0.41%) | $24.37 | $24.05 | 348.37 K | $1.12 B |
| 05/27/2026 | $24.20 | $24.11 (-0.37%) | $24.40 | $24.10 | 365.48 K | $1.12 B |
| 05/26/2026 | $23.74 | $24.07 (1.39%) | $24.19 | $23.65 | 496.45 K | $1.11 B |
| 05/22/2026 | $23.81 | $23.75 (-0.25%) | $23.92 | $23.70 | 271.71 K | $1.10 B |
| 05/21/2026 | $23.70 | $23.88 (0.76%) | $24.00 | $23.43 | 376.50 K | $1.10 B |
| 05/20/2026 | $23.73 | $23.74 (0.04%) | $23.80 | $23.54 | 369.41 K | $1.10 B |
| 05/19/2026 | $23.60 | $23.59 (-0.04%) | $23.79 | $23.40 | 335.00 K | $1.09 B |
| 05/18/2026 | $23.10 | $23.67 (2.47%) | $23.70 | $23.10 | 365.62 K | $1.09 B |
| 05/15/2026 | $22.99 | $23.02 (0.13%) | $23.04 | $22.61 | 409.00 K | $1.06 B |
| 05/14/2026 | $23.20 | $23.02 (-0.78%) | $23.27 | $22.99 | 299.40 K | $1.06 B |
| 05/13/2026 | $22.85 | $23.00 (0.66%) | $23.04 | $22.77 | 270.71 K | $1.06 B |
| 05/12/2026 | $22.91 | $22.98 (0.31%) | $23.04 | $22.61 | 564.64 K | $1.06 B |
| 05/11/2026 | $23.45 | $22.85 (-2.56%) | $23.59 | $22.68 | 510.10 K | $1.06 B |
| 05/08/2026 | $23.31 | $23.35 (0.17%) | $23.80 | $23.30 | 530.95 K | $1.08 B |
| 05/07/2026 | $22.83 | $23.30 (2.06%) | $23.30 | $22.77 | 470.90 K | $1.08 B |
| 05/06/2026 | $23.40 | $23.29 (-0.47%) | $23.57 | $23.24 | 434.28 K | $1.08 B |
| 05/05/2026 | $23.02 | $23.25 (1%) | $23.36 | $22.88 | 447.50 K | $1.08 B |
| 05/04/2026 | $23.50 | $22.99 (-2.17%) | $23.64 | $22.98 | 471.30 K | $1.06 B |
| 05/01/2026 | $23.41 | $23.56 (0.64%) | $23.62 | $23.25 | 227.60 K | $1.09 B |
| 04/30/2026 | $23.20 | $23.41 (0.91%) | $23.52 | $23.12 | 292.50 K | $1.08 B |
| 04/29/2026 | $23.42 | $23.17 (-1.07%) | $23.53 | $23.04 | 359.54 K | $1.07 B |
| 04/28/2026 | $23.46 | $23.74 (1.19%) | $23.75 | $23.09 | 306.60 K | $1.10 B |
| 04/27/2026 | $23.97 | $23.35 (-2.59%) | $24.24 | $23.35 | 431.10 K | $1.08 B |
| 04/24/2026 | $23.09 | $23.52 (1.86%) | $23.60 | $23.09 | 430.10 K | $1.09 B |
| 04/23/2026 | $23.21 | $23.17 (-0.17%) | $23.44 | $23.05 | 204.80 K | $1.07 B |
| 04/22/2026 | $23.45 | $23.07 (-1.62%) | $23.48 | $22.99 | 229.95 K | $1.07 B |
| 04/21/2026 | $23.44 | $23.37 (-0.3%) | $23.50 | $23.22 | 217.75 K | $1.08 B |
| 04/20/2026 | $23.41 | $23.41 (0%) | $23.57 | $23.37 | 286.03 K | $1.08 B |
| 04/17/2026 | $23.16 | $23.51 (1.51%) | $23.54 | $23.13 | 282.45 K | $1.09 B |
| 04/16/2026 | $23.17 | $23.07 (-0.43%) | $23.38 | $23.04 | 233.39 K | $1.07 B |
| 04/15/2026 | $23.09 | $23.24 (0.65%) | $23.25 | $23.06 | 315.30 K | $1.08 B |
| 04/14/2026 | $23.10 | $23.22 (0.52%) | $23.27 | $23.00 | 351.21 K | $1.07 B |
| 04/13/2026 | $23.00 | $23.21 (0.91%) | $23.21 | $22.76 | 397.45 K | $1.07 B |
| 04/10/2026 | $22.80 | $23.05 (1.1%) | $23.18 | $22.76 | 347.60 K | $1.07 B |
| 04/09/2026 | $22.23 | $22.74 (2.29%) | $22.96 | $22.21 | 564.24 K | $1.05 B |
| 04/08/2026 | $22.06 | $22.15 (0.41%) | $22.26 | $21.95 | 544.53 K | $1.02 B |
| 04/07/2026 | $21.66 | $21.95 (1.34%) | $22.04 | $21.60 | 339.00 K | $1.02 B |
| 04/06/2026 | $21.58 | $21.57 (-0.05%) | $21.70 | $21.46 | 225.15 K | $997.84 M |
| 04/02/2026 | $21.10 | $21.68 (2.75%) | $21.78 | $20.98 | 408.23 K | $1.00 B |
| 04/01/2026 | $21.35 | $21.15 (-0.94%) | $21.37 | $21.10 | 374.63 K | $978.41 M |
| 03/31/2026 | $21.93 | $21.43 (-2.28%) | $22.00 | $21.29 | 551.35 K | $991.36 M |
| 03/30/2026 | $21.65 | $21.66 (0.05%) | $21.87 | $21.46 | 262.22 K | $1.00 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.
