5 DAY PERFORMANCE
+8.79%
1 MONTH PERFORMANCE
+6.29%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
+10.98%
YEAR-TO-DATE PERFORMANCE
+15.17%
1 YEAR PERFORMANCE
+8.69%
Essential Properties Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $31.03 | $30.68 (-1.13%) | $31.17 | $30.60 | 1.51 M | $6.45 B |
| 05/12/2026 | $31.47 | $31.27 (-0.64%) | $31.50 | $31.04 | 893.61 K | $6.57 B |
| 05/11/2026 | $31.50 | $31.35 (-0.48%) | $31.62 | $31.22 | 1.16 M | $6.59 B |
| 05/08/2026 | $31.48 | $31.40 (-0.25%) | $31.73 | $31.38 | 1.25 M | $6.60 B |
| 05/07/2026 | $31.41 | $31.47 (0.19%) | $31.57 | $31.08 | 1.68 M | $6.61 B |
| 05/06/2026 | $31.19 | $31.40 (0.67%) | $31.69 | $31.18 | 2.78 M | $6.60 B |
| 05/05/2026 | $31.01 | $31.18 (0.55%) | $31.20 | $30.88 | 1.24 M | $6.55 B |
| 05/04/2026 | $31.09 | $31.02 (-0.23%) | $31.46 | $30.88 | 1.14 M | $6.52 B |
| 05/01/2026 | $31.49 | $31.26 (-0.73%) | $31.54 | $31.16 | 1.83 M | $6.57 B |
| 04/30/2026 | $31.34 | $31.43 (0.29%) | $31.60 | $31.12 | 1.92 M | $6.61 B |
| 04/29/2026 | $31.23 | $31.16 (-0.22%) | $31.55 | $31.05 | 2.00 M | $6.55 B |
| 04/28/2026 | $31.41 | $31.35 (-0.19%) | $31.51 | $30.99 | 2.93 M | $6.59 B |
| 04/27/2026 | $31.42 | $31.10 (-1.02%) | $31.97 | $31.09 | 2.59 M | $6.54 B |
| 04/24/2026 | $31.48 | $31.42 (-0.19%) | $31.98 | $31.41 | 3.35 M | $6.60 B |
| 04/23/2026 | $32.64 | $31.50 (-3.49%) | $32.64 | $31.08 | 5.98 M | $6.62 B |
| 04/22/2026 | $33.08 | $32.08 (-3.02%) | $33.08 | $31.90 | 2.48 M | $6.74 B |
| 04/21/2026 | $33.19 | $32.96 (-0.69%) | $33.38 | $32.82 | 1.82 M | $6.93 B |
| 04/20/2026 | $33.44 | $33.30 (-0.42%) | $33.57 | $33.26 | 1.93 M | $7.00 B |
| 04/17/2026 | $32.88 | $33.50 (1.89%) | $33.60 | $32.81 | 2.02 M | $6.70 B |
| 04/16/2026 | $32.61 | $32.87 (0.8%) | $32.98 | $32.52 | 2.09 M | $6.57 B |
| 04/15/2026 | $32.17 | $32.67 (1.55%) | $32.73 | $32.02 | 1.69 M | $6.53 B |
| 04/14/2026 | $31.96 | $32.30 (1.06%) | $32.34 | $31.89 | 2.99 M | $6.46 B |
| 04/13/2026 | $32.49 | $32.14 (-1.08%) | $32.49 | $31.99 | 2.14 M | $6.42 B |
| 04/10/2026 | $32.49 | $32.54 (0.15%) | $32.62 | $32.22 | 1.16 M | $6.50 B |
| 04/09/2026 | $31.60 | $32.44 (2.66%) | $32.62 | $31.53 | 2.76 M | $6.48 B |
| 04/08/2026 | $31.57 | $31.68 (0.35%) | $31.96 | $31.57 | 3.10 M | $6.33 B |
| 04/07/2026 | $31.01 | $31.63 (2%) | $31.65 | $31.01 | 2.22 M | $6.32 B |
| 04/06/2026 | $30.69 | $31.00 (1.01%) | $31.07 | $30.59 | 2.34 M | $6.20 B |
| 04/02/2026 | $30.89 | $30.85 (-0.13%) | $31.07 | $30.57 | 1.33 M | $6.17 B |
| 04/01/2026 | $30.11 | $30.62 (1.69%) | $30.68 | $30.11 | 3.04 M | $6.12 B |
| 03/31/2026 | $30.73 | $30.36 (-1.2%) | $31.06 | $30.36 | 3.02 M | $6.07 B |
| 03/30/2026 | $30.68 | $30.77 (0.29%) | $31.07 | $30.60 | 1.96 M | $6.15 B |
| 03/27/2026 | $30.77 | $30.38 (-1.27%) | $31.01 | $30.31 | 2.08 M | $6.07 B |
| 03/26/2026 | $30.63 | $30.74 (0.36%) | $31.02 | $30.53 | 1.51 M | $6.15 B |
| 03/25/2026 | $31.29 | $30.69 (-1.92%) | $31.35 | $30.69 | 1.99 M | $6.14 B |
| 03/24/2026 | $31.03 | $31.10 (0.23%) | $31.45 | $30.82 | 2.22 M | $6.22 B |
| 03/23/2026 | $32.02 | $31.30 (-2.25%) | $32.15 | $31.30 | 2.34 M | $6.26 B |
| 03/20/2026 | $32.58 | $31.71 (-2.67%) | $32.60 | $31.42 | 5.71 M | $6.34 B |
| 03/19/2026 | $32.63 | $32.57 (-0.18%) | $33.04 | $32.41 | 1.76 M | $6.51 B |
| 03/18/2026 | $32.95 | $32.70 (-0.76%) | $33.18 | $32.68 | 1.84 M | $6.54 B |
| 03/17/2026 | $33.29 | $33.11 (-0.54%) | $33.40 | $33.05 | 2.28 M | $6.62 B |
| 03/16/2026 | $33.21 | $33.01 (-0.6%) | $33.33 | $32.88 | 2.25 M | $6.60 B |
| 03/13/2026 | $33.42 | $32.94 (-1.44%) | $33.55 | $32.79 | 1.97 M | $6.58 B |
| 03/12/2026 | $32.90 | $33.02 (0.36%) | $33.41 | $32.82 | 2.05 M | $6.60 B |
| 03/11/2026 | $33.71 | $33.04 (-1.99%) | $33.77 | $32.91 | 2.28 M | $6.60 B |
| 03/10/2026 | $33.98 | $33.71 (-0.79%) | $34.06 | $33.63 | 2.03 M | $6.74 B |
| 03/09/2026 | $34.18 | $34.16 (-0.06%) | $34.23 | $33.60 | 2.09 M | $6.83 B |
| 03/06/2026 | $34.10 | $34.34 (0.7%) | $34.35 | $33.77 | 1.52 M | $6.86 B |
| 03/05/2026 | $34.20 | $34.25 (0.15%) | $34.40 | $34.09 | 1.81 M | $6.85 B |
| 03/04/2026 | $34.67 | $34.57 (-0.29%) | $34.73 | $34.27 | 1.80 M | $6.91 B |
| 03/03/2026 | $34.27 | $34.58 (0.9%) | $34.67 | $33.98 | 2.03 M | $6.91 B |
| 03/02/2026 | $33.92 | $34.59 (1.98%) | $34.65 | $33.75 | 2.08 M | $6.91 B |
| 02/27/2026 | $33.68 | $33.94 (0.77%) | $34.38 | $33.68 | 3.05 M | $6.78 B |
| 02/26/2026 | $33.48 | $33.68 (0.6%) | $33.70 | $33.27 | 1.58 M | $6.73 B |
| 02/25/2026 | $33.23 | $33.43 (0.6%) | $33.45 | $33.01 | 2.26 M | $6.68 B |
| 02/24/2026 | $33.06 | $33.27 (0.64%) | $33.35 | $32.83 | 2.03 M | $6.65 B |
| 02/23/2026 | $33.00 | $33.11 (0.33%) | $33.21 | $32.68 | 2.12 M | $6.62 B |
| 02/20/2026 | $32.56 | $32.74 (0.55%) | $32.88 | $32.35 | 1.98 M | $6.54 B |
| 02/19/2026 | $32.24 | $32.56 (0.99%) | $32.64 | $32.13 | 2.31 M | $6.51 B |
| 02/18/2026 | $32.91 | $32.33 (-1.76%) | $33.00 | $32.00 | 8.19 M | $6.46 B |
| 02/17/2026 | $32.29 | $32.69 (1.24%) | $32.72 | $32.03 | 1.88 M | $6.53 B |
| 02/13/2026 | $32.10 | $32.09 (-0.03%) | $32.39 | $31.69 | 1.57 M | $6.41 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.
