5 DAY PERFORMANCE
+9.84%
1 MONTH PERFORMANCE
+5.63%
3 MONTH PERFORMANCE
+9.03%
6 MONTH PERFORMANCE
+2.68%
YEAR-TO-DATE PERFORMANCE
+15.17%
1 YEAR PERFORMANCE
+9.07%
Essential Properties Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $31.17 | $30.84 (-1.06%) | $31.17 | $30.77 | 1.16 M | $6.58 B |
| 08/20/2026 | $31.21 | $31.17 (-0.13%) | $31.40 | $30.94 | 1.17 M | $6.65 B |
| 08/19/2026 | $31.07 | $31.10 (0.1%) | $31.38 | $30.83 | 6.94 M | $6.63 B |
| 08/18/2026 | $31.33 | $30.80 (-1.69%) | $31.40 | $30.62 | 1.77 M | $6.57 B |
| 08/17/2026 | $30.99 | $31.14 (0.48%) | $31.15 | $30.80 | 1.30 M | $6.64 B |
| 08/14/2026 | $30.93 | $31.06 (0.42%) | $31.24 | $30.87 | 1.23 M | $6.62 B |
| 08/13/2026 | $30.79 | $31.04 (0.81%) | $31.14 | $30.70 | 1.06 M | $6.62 B |
| 08/12/2026 | $30.10 | $30.63 (1.76%) | $30.68 | $30.10 | 923.30 K | $6.53 B |
| 08/11/2026 | $30.06 | $30.06 (0%) | $30.33 | $30.05 | 1.31 M | $6.41 B |
| 08/10/2026 | $30.46 | $30.18 (-0.92%) | $30.46 | $30.08 | 1.24 M | $6.44 B |
| 08/07/2026 | $30.63 | $30.63 (0%) | $30.77 | $30.45 | 1.56 M | $6.53 B |
| 08/06/2026 | $30.97 | $30.63 (-1.1%) | $31.04 | $30.50 | 700.03 K | $6.53 B |
| 08/05/2026 | $30.96 | $30.74 (-0.71%) | $30.96 | $30.43 | 998.44 K | $6.55 B |
| 08/04/2026 | $30.95 | $30.70 (-0.81%) | $30.95 | $30.41 | 1.41 M | $6.55 B |
| 08/03/2026 | $31.35 | $31.15 (-0.64%) | $31.64 | $31.14 | 1.30 M | $6.64 B |
| 07/31/2026 | $31.13 | $31.29 (0.51%) | $31.36 | $31.02 | 1.28 M | $6.67 B |
| 07/30/2026 | $31.71 | $31.27 (-1.39%) | $31.97 | $30.97 | 1.08 M | $6.67 B |
| 07/29/2026 | $32.25 | $32.00 (-0.78%) | $32.35 | $31.89 | 1.58 M | $6.82 B |
| 07/28/2026 | $32.14 | $32.10 (-0.12%) | $32.29 | $31.75 | 1.79 M | $6.84 B |
| 07/27/2026 | $32.06 | $31.93 (-0.41%) | $32.44 | $31.91 | 1.23 M | $6.81 B |
| 07/24/2026 | $32.08 | $32.34 (0.81%) | $32.51 | $31.99 | 2.17 M | $6.90 B |
| 07/23/2026 | $32.74 | $32.10 (-1.95%) | $32.91 | $31.87 | 2.34 M | $6.84 B |
| 07/22/2026 | $33.46 | $32.66 (-2.39%) | $33.58 | $32.48 | 2.77 M | $6.96 B |
| 07/21/2026 | $33.10 | $33.26 (0.48%) | $33.53 | $33.08 | 1.99 M | $7.09 B |
| 07/20/2026 | $33.17 | $33.35 (0.54%) | $33.57 | $33.07 | 2.14 M | $7.11 B |
| 07/17/2026 | $33.02 | $33.33 (0.94%) | $33.52 | $32.82 | 1.74 M | $7.01 B |
| 07/16/2026 | $31.51 | $32.92 (4.47%) | $32.93 | $31.48 | 1.87 M | $6.92 B |
| 07/15/2026 | $31.48 | $31.32 (-0.51%) | $31.76 | $31.28 | 1.06 M | $6.58 B |
| 07/14/2026 | $31.34 | $31.20 (-0.45%) | $31.51 | $31.18 | 825.35 K | $6.56 B |
| 07/13/2026 | $31.34 | $31.38 (0.13%) | $31.56 | $31.14 | 969.65 K | $6.60 B |
| 07/10/2026 | $31.30 | $31.18 (-0.38%) | $31.40 | $30.93 | 853.82 K | $6.55 B |
| 07/09/2026 | $31.22 | $31.20 (-0.06%) | $31.32 | $31.05 | 1.48 M | $6.56 B |
| 07/08/2026 | $31.17 | $31.18 (0.03%) | $31.40 | $31.04 | 1.69 M | $6.55 B |
| 07/07/2026 | $31.16 | $31.28 (0.39%) | $31.75 | $30.97 | 1.46 M | $6.57 B |
| 07/06/2026 | $31.05 | $30.88 (-0.55%) | $31.42 | $30.87 | 2.00 M | $6.49 B |
| 07/02/2026 | $30.26 | $31.18 (3.04%) | $31.18 | $30.10 | 1.55 M | $6.55 B |
| 07/01/2026 | $29.99 | $30.01 (0.07%) | $30.20 | $29.85 | 1.76 M | $6.31 B |
| 06/30/2026 | $30.03 | $29.85 (-0.6%) | $30.44 | $29.84 | 2.84 M | $6.27 B |
| 06/29/2026 | $30.63 | $30.52 (-0.36%) | $30.63 | $30.26 | 2.56 M | $6.41 B |
| 06/26/2026 | $30.53 | $30.62 (0.29%) | $31.05 | $30.46 | 8.30 M | $6.44 B |
| 06/25/2026 | $30.42 | $30.40 (-0.07%) | $30.67 | $29.96 | 1.76 M | $6.39 B |
| 06/24/2026 | $30.42 | $30.43 (0.03%) | $30.68 | $30.30 | 1.74 M | $6.40 B |
| 06/23/2026 | $29.84 | $30.35 (1.71%) | $30.45 | $29.69 | 1.75 M | $6.38 B |
| 06/22/2026 | $29.37 | $29.46 (0.31%) | $29.73 | $29.28 | 1.63 M | $6.19 B |
| 06/18/2026 | $29.53 | $29.36 (-0.58%) | $29.86 | $29.23 | 4.91 M | $6.17 B |
| 06/17/2026 | $30.22 | $29.52 (-2.32%) | $30.44 | $29.32 | 1.26 M | $6.20 B |
| 06/16/2026 | $30.41 | $30.40 (-0.03%) | $30.64 | $30.18 | 1.25 M | $6.39 B |
| 06/15/2026 | $30.73 | $30.26 (-1.53%) | $30.85 | $30.16 | 2.05 M | $6.36 B |
| 06/12/2026 | $30.54 | $30.88 (1.11%) | $30.91 | $30.52 | 1.25 M | $6.49 B |
| 06/11/2026 | $30.90 | $30.35 (-1.78%) | $31.16 | $30.31 | 1.48 M | $6.38 B |
| 06/10/2026 | $30.65 | $30.79 (0.46%) | $31.19 | $30.45 | 1.73 M | $6.47 B |
| 06/09/2026 | $30.20 | $30.36 (0.53%) | $30.76 | $30.10 | 3.22 M | $6.38 B |
| 06/08/2026 | $30.23 | $30.02 (-0.69%) | $30.50 | $29.81 | 3.11 M | $6.31 B |
| 06/05/2026 | $29.74 | $30.27 (1.78%) | $30.58 | $29.61 | 1.89 M | $6.36 B |
| 06/04/2026 | $30.23 | $29.67 (-1.85%) | $30.32 | $29.46 | 2.06 M | $6.24 B |
| 06/03/2026 | $29.99 | $29.71 (-0.93%) | $30.30 | $29.69 | 2.16 M | $6.24 B |
| 06/02/2026 | $30.09 | $30.14 (0.17%) | $30.34 | $29.95 | 2.78 M | $6.33 B |
| 06/01/2026 | $30.18 | $29.91 (-0.89%) | $30.33 | $29.85 | 1.84 M | $6.29 B |
| 05/29/2026 | $30.82 | $30.58 (-0.78%) | $30.94 | $30.47 | 2.48 M | $6.43 B |
| 05/28/2026 | $31.17 | $31.03 (-0.45%) | $31.25 | $30.94 | 1.54 M | $6.52 B |
| 05/27/2026 | $31.47 | $31.27 (-0.64%) | $31.60 | $31.26 | 1.33 M | $6.57 B |
| 05/26/2026 | $31.26 | $31.41 (0.48%) | $31.47 | $31.09 | 1.17 M | $6.60 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.
