5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-5.76%
6 MONTH PERFORMANCE
+5.71%
YEAR-TO-DATE PERFORMANCE
+6.56%
1 YEAR PERFORMANCE
+8.71%
Easterly Government Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $22.85 | $23.00 (0.66%) | $23.04 | $22.77 | 270.68 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 | $1.06 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 | $1.08 B |
| 04/16/2026 | $23.17 | $23.07 (-0.43%) | $23.38 | $23.04 | 233.39 K | $1.06 B |
| 04/15/2026 | $23.09 | $23.24 (0.65%) | $23.25 | $23.06 | 315.30 K | $1.07 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 | $1.06 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 | $1.01 B |
| 04/06/2026 | $21.58 | $21.57 (-0.05%) | $21.70 | $21.46 | 225.15 K | $993.97 M |
| 04/02/2026 | $21.10 | $21.68 (2.75%) | $21.78 | $20.98 | 408.23 K | $999.04 M |
| 04/01/2026 | $21.35 | $21.15 (-0.94%) | $21.37 | $21.10 | 374.63 K | $974.62 M |
| 03/31/2026 | $21.93 | $21.43 (-2.28%) | $22.00 | $21.29 | 551.35 K | $987.52 M |
| 03/30/2026 | $21.65 | $21.66 (0.05%) | $21.87 | $21.46 | 262.22 K | $998.12 M |
| 03/27/2026 | $21.82 | $21.41 (-1.88%) | $22.02 | $21.37 | 305.21 K | $986.60 M |
| 03/26/2026 | $21.72 | $21.88 (0.74%) | $21.97 | $21.70 | 242.10 K | $1.01 B |
| 03/25/2026 | $21.70 | $21.72 (0.09%) | $21.87 | $21.59 | 369.60 K | $1.00 B |
| 03/24/2026 | $21.83 | $21.71 (-0.55%) | $22.06 | $21.70 | 327.30 K | $1.00 B |
| 03/23/2026 | $22.16 | $22.00 (-0.72%) | $22.28 | $21.90 | 461.72 K | $1.01 B |
| 03/20/2026 | $22.21 | $21.81 (-1.8%) | $22.21 | $21.67 | 860.50 K | $1.01 B |
| 03/19/2026 | $22.07 | $22.18 (0.5%) | $22.33 | $21.93 | 434.91 K | $1.02 B |
| 03/18/2026 | $22.15 | $22.11 (-0.18%) | $22.33 | $21.91 | 409.55 K | $1.02 B |
| 03/17/2026 | $22.37 | $22.26 (-0.49%) | $22.45 | $22.19 | 365.80 K | $1.03 B |
| 03/16/2026 | $22.20 | $22.21 (0.05%) | $22.43 | $22.00 | 279.00 K | $1.02 B |
| 03/13/2026 | $22.31 | $21.99 (-1.43%) | $22.42 | $21.91 | 245.90 K | $1.01 B |
| 03/12/2026 | $21.82 | $22.13 (1.42%) | $22.20 | $21.65 | 321.00 K | $1.02 B |
| 03/11/2026 | $22.09 | $22.02 (-0.32%) | $22.15 | $21.89 | 359.15 K | $1.01 B |
| 03/10/2026 | $22.57 | $22.27 (-1.33%) | $22.57 | $22.18 | 726.72 K | $1.03 B |
| 03/09/2026 | $22.33 | $22.56 (1.03%) | $22.67 | $21.73 | 671.50 K | $1.04 B |
| 03/06/2026 | $22.60 | $22.53 (-0.31%) | $22.73 | $22.23 | 444.88 K | $1.04 B |
| 03/05/2026 | $22.47 | $22.85 (1.69%) | $22.89 | $22.32 | 543.99 K | $1.05 B |
| 03/04/2026 | $23.32 | $23.16 (-0.69%) | $23.33 | $22.88 | 842.51 K | $1.07 B |
| 03/03/2026 | $23.31 | $23.31 (0%) | $23.47 | $22.88 | 611.40 K | $1.07 B |
| 03/02/2026 | $23.25 | $23.58 (1.42%) | $23.68 | $23.07 | 585.56 K | $1.09 B |
| 02/27/2026 | $23.50 | $23.28 (-0.94%) | $23.74 | $23.26 | 404.10 K | $1.07 B |
| 02/26/2026 | $23.50 | $23.56 (0.26%) | $23.70 | $23.25 | 704.81 K | $1.09 B |
| 02/25/2026 | $23.37 | $23.39 (0.09%) | $23.50 | $23.17 | 572.65 K | $1.08 B |
| 02/24/2026 | $23.62 | $23.40 (-0.93%) | $23.74 | $23.15 | 835.32 K | $1.08 B |
| 02/23/2026 | $23.80 | $23.49 (-1.3%) | $24.94 | $23.49 | 847.00 K | $1.08 B |
| 02/20/2026 | $23.81 | $24.13 (1.34%) | $24.19 | $23.50 | 796.10 K | $1.11 B |
| 02/19/2026 | $23.60 | $23.76 (0.68%) | $23.82 | $23.55 | 355.33 K | $1.09 B |
| 02/18/2026 | $23.92 | $23.58 (-1.42%) | $24.12 | $23.53 | 516.67 K | $1.05 B |
| 02/17/2026 | $24.10 | $24.03 (-0.29%) | $24.15 | $23.65 | 246.15 K | $1.07 B |
| 02/13/2026 | $23.96 | $23.96 (0%) | $24.13 | $23.74 | 430.12 K | $1.07 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.
