5 DAY PERFORMANCE
-3.74%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
-2.99%
6 MONTH PERFORMANCE
-8.12%
YEAR-TO-DATE PERFORMANCE
-4.48%
1 YEAR PERFORMANCE
-8.54%
Essential Properties Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $30.94 | $30.65 (-0.94%) | $31.13 | $30.50 | 1.46 M | $6.07 B |
| 12/04/2025 | $31.29 | $31.06 (-0.74%) | $31.44 | $31.00 | 1.53 M | $6.15 B |
| 12/03/2025 | $31.16 | $31.33 (0.55%) | $31.43 | $31.01 | 1.75 M | $6.21 B |
| 12/02/2025 | $31.64 | $31.04 (-1.9%) | $31.72 | $31.02 | 2.00 M | $6.15 B |
| 12/01/2025 | $31.39 | $31.50 (0.35%) | $31.63 | $31.32 | 1.12 M | $6.24 B |
| 11/28/2025 | $31.50 | $31.66 (0.51%) | $31.69 | $31.40 | 711.04 K | $6.27 B |
| 11/26/2025 | $31.51 | $31.47 (-0.13%) | $31.84 | $31.35 | 1.94 M | $6.24 B |
| 11/25/2025 | $31.75 | $31.44 (-0.98%) | $31.91 | $31.42 | 1.67 M | $6.23 B |
| 11/24/2025 | $31.50 | $31.55 (0.16%) | $31.73 | $31.31 | 3.11 M | $6.25 B |
| 11/21/2025 | $30.89 | $31.46 (1.85%) | $31.47 | $30.89 | 2.53 M | $6.23 B |
| 11/20/2025 | $30.79 | $30.87 (0.26%) | $31.04 | $30.73 | 1.74 M | $6.12 B |
| 11/19/2025 | $30.86 | $30.71 (-0.49%) | $31.11 | $30.58 | 1.69 M | $6.08 B |
| 11/18/2025 | $30.80 | $30.90 (0.32%) | $31.00 | $30.61 | 2.64 M | $6.12 B |
| 11/17/2025 | $31.11 | $30.75 (-1.16%) | $31.18 | $30.68 | 2.13 M | $6.09 B |
| 11/14/2025 | $30.68 | $30.86 (0.59%) | $30.96 | $30.48 | 1.46 M | $6.11 B |
| 11/13/2025 | $30.44 | $30.78 (1.12%) | $30.90 | $30.33 | 1.33 M | $6.10 B |
| 11/12/2025 | $30.81 | $30.57 (-0.78%) | $30.92 | $30.52 | 1.43 M | $6.06 B |
| 11/11/2025 | $30.42 | $30.96 (1.78%) | $31.04 | $30.36 | 1.34 M | $6.13 B |
| 11/10/2025 | $30.54 | $30.54 (0%) | $30.68 | $30.24 | 1.80 M | $6.05 B |
| 11/07/2025 | $29.85 | $30.55 (2.35%) | $30.57 | $29.76 | 1.27 M | $6.05 B |
| 11/06/2025 | $29.49 | $29.84 (1.19%) | $29.98 | $29.47 | 1.44 M | $5.91 B |
| 11/05/2025 | $29.76 | $29.67 (-0.3%) | $29.88 | $29.43 | 1.65 M | $5.88 B |
| 11/04/2025 | $29.91 | $29.57 (-1.14%) | $29.91 | $29.37 | 2.17 M | $5.86 B |
| 11/03/2025 | $29.57 | $30.09 (1.76%) | $30.09 | $29.34 | 2.49 M | $5.96 B |
| 10/31/2025 | $29.70 | $29.88 (0.61%) | $30.06 | $29.51 | 2.08 M | $5.92 B |
| 10/30/2025 | $30.07 | $29.89 (-0.6%) | $30.39 | $29.80 | 1.90 M | $5.92 B |
| 10/29/2025 | $30.39 | $30.19 (-0.66%) | $30.70 | $29.95 | 1.33 M | $5.98 B |
| 10/28/2025 | $30.75 | $30.60 (-0.49%) | $30.76 | $30.27 | 1.54 M | $6.06 B |
| 10/27/2025 | $31.23 | $30.96 (-0.86%) | $31.23 | $30.79 | 1.48 M | $6.13 B |
| 10/24/2025 | $31.42 | $31.14 (-0.89%) | $31.42 | $30.14 | 4.16 M | $6.17 B |
| 10/23/2025 | $31.80 | $31.86 (0.19%) | $32.05 | $31.03 | 3.81 M | $6.31 B |
| 10/22/2025 | $31.83 | $31.37 (-1.45%) | $31.83 | $31.27 | 3.39 M | $6.22 B |
| 10/21/2025 | $31.46 | $31.63 (0.54%) | $31.72 | $31.30 | 2.44 M | $6.27 B |
| 10/20/2025 | $31.03 | $31.38 (1.13%) | $31.38 | $30.90 | 1.96 M | $6.22 B |
| 10/17/2025 | $30.46 | $30.89 (1.41%) | $31.00 | $30.38 | 1.80 M | $6.10 B |
| 10/16/2025 | $30.56 | $30.49 (-0.23%) | $30.58 | $30.14 | 1.96 M | $6.02 B |
| 10/15/2025 | $29.74 | $30.25 (1.71%) | $30.42 | $29.58 | 2.33 M | $5.98 B |
| 10/14/2025 | $29.48 | $29.77 (0.98%) | $29.84 | $29.46 | 1.55 M | $5.88 B |
| 10/13/2025 | $29.08 | $29.58 (1.72%) | $29.61 | $28.95 | 1.41 M | $5.84 B |
| 10/10/2025 | $29.57 | $29.20 (-1.25%) | $29.75 | $29.02 | 1.63 M | $5.77 B |
| 10/09/2025 | $29.31 | $29.50 (0.65%) | $29.53 | $29.05 | 2.03 M | $5.83 B |
| 10/08/2025 | $29.21 | $29.22 (0.03%) | $29.36 | $28.99 | 1.69 M | $5.77 B |
| 10/07/2025 | $29.28 | $29.23 (-0.17%) | $29.45 | $29.02 | 1.47 M | $5.77 B |
| 10/06/2025 | $29.91 | $29.24 (-2.24%) | $29.91 | $29.09 | 2.30 M | $5.78 B |
| 10/03/2025 | $30.01 | $29.88 (-0.43%) | $30.43 | $29.87 | 1.37 M | $5.90 B |
| 10/02/2025 | $29.75 | $30.01 (0.87%) | $30.01 | $29.56 | 1.18 M | $5.93 B |
| 10/01/2025 | $29.85 | $29.93 (0.27%) | $30.00 | $29.60 | 1.45 M | $5.91 B |
| 09/30/2025 | $29.42 | $29.76 (1.16%) | $29.79 | $29.37 | 1.28 M | $5.88 B |
| 09/29/2025 | $29.73 | $29.62 (-0.37%) | $29.87 | $29.41 | 1.28 M | $5.85 B |
| 09/26/2025 | $29.57 | $29.75 (0.61%) | $29.83 | $29.56 | 710.23 K | $5.88 B |
| 09/25/2025 | $29.59 | $29.46 (-0.44%) | $29.91 | $29.24 | 1.97 M | $5.82 B |
| 09/24/2025 | $30.11 | $29.48 (-2.09%) | $30.23 | $29.47 | 2.06 M | $5.82 B |
| 09/23/2025 | $30.09 | $30.10 (0.03%) | $30.36 | $30.06 | 1.53 M | $5.95 B |
| 09/22/2025 | $30.06 | $30.05 (-0.03%) | $30.21 | $29.73 | 2.61 M | $5.94 B |
| 09/19/2025 | $30.24 | $30.15 (-0.3%) | $30.24 | $29.81 | 4.15 M | $5.96 B |
| 09/18/2025 | $29.84 | $30.19 (1.17%) | $30.28 | $29.72 | 2.17 M | $5.96 B |
| 09/17/2025 | $29.52 | $29.92 (1.36%) | $30.10 | $29.52 | 2.20 M | $5.91 B |
| 09/16/2025 | $29.75 | $29.41 (-1.14%) | $29.88 | $29.26 | 1.93 M | $5.81 B |
| 09/15/2025 | $30.04 | $29.92 (-0.4%) | $30.12 | $29.82 | 1.96 M | $5.91 B |
| 09/12/2025 | $30.01 | $29.84 (-0.57%) | $30.06 | $29.77 | 1.23 M | $5.89 B |
| 09/11/2025 | $29.73 | $29.98 (0.84%) | $29.98 | $29.66 | 1.91 M | $5.92 B |
| 09/10/2025 | $29.76 | $29.69 (-0.24%) | $30.04 | $29.60 | 2.28 M | $5.87 B |
| 09/09/2025 | $30.44 | $29.97 (-1.54%) | $30.45 | $29.88 | 1.92 M | $5.92 B |
| 09/08/2025 | $30.65 | $30.46 (-0.62%) | $30.94 | $30.25 | 1.36 M | $6.02 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.
