5 DAY PERFORMANCE
+31.89%
1 MONTH PERFORMANCE
+15.48%
3 MONTH PERFORMANCE
+9.49%
6 MONTH PERFORMANCE
+5.30%
YEAR-TO-DATE PERFORMANCE
+15.17%
1 YEAR PERFORMANCE
+15.80%
Essential Properties Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $25.02 | $25.33 (1.22%) | $25.38 | $25.01 | 819.48 K | $5.36 B |
| 10/08/2026 | $24.97 | $25.05 (0.32%) | $25.11 | $24.62 | 2.81 M | $5.34 B |
| 10/07/2026 | $25.59 | $24.95 (-2.5%) | $25.66 | $24.94 | 1.54 M | $5.32 B |
| 10/06/2026 | $25.72 | $25.58 (-0.54%) | $25.87 | $25.54 | 2.03 M | $5.45 B |
| 10/05/2026 | $25.88 | $25.64 (-0.93%) | $26.05 | $25.60 | 2.40 M | $5.47 B |
| 10/02/2026 | $25.74 | $25.90 (0.62%) | $26.03 | $25.58 | 2.40 M | $5.52 B |
| 10/01/2026 | $25.76 | $25.60 (-0.62%) | $25.78 | $25.37 | 2.22 M | $5.46 B |
| 09/30/2026 | $26.06 | $25.81 (-0.96%) | $26.08 | $25.77 | 2.41 M | $5.50 B |
| 09/29/2026 | $26.37 | $26.27 (-0.38%) | $26.47 | $26.10 | 1.90 M | $5.60 B |
| 09/28/2026 | $26.56 | $26.40 (-0.6%) | $26.61 | $26.19 | 2.01 M | $5.63 B |
| 09/25/2026 | $26.33 | $26.53 (0.76%) | $26.56 | $26.21 | 1.90 M | $5.66 B |
| 09/24/2026 | $26.92 | $26.47 (-1.67%) | $27.03 | $26.37 | 2.32 M | $5.64 B |
| 09/23/2026 | $26.87 | $26.87 (0%) | $27.02 | $26.56 | 2.28 M | $5.73 B |
| 09/22/2026 | $26.96 | $27.05 (0.33%) | $27.29 | $26.75 | 2.30 M | $5.77 B |
| 09/21/2026 | $26.86 | $26.76 (-0.37%) | $27.09 | $26.73 | 3.93 M | $5.71 B |
| 09/18/2026 | $26.55 | $26.75 (0.75%) | $27.09 | $26.47 | 5.28 M | $5.70 B |
| 09/17/2026 | $26.97 | $26.80 (-0.63%) | $27.05 | $26.56 | 3.66 M | $5.71 B |
| 09/16/2026 | $28.00 | $26.79 (-4.32%) | $28.19 | $26.69 | 4.89 M | $5.71 B |
| 09/15/2026 | $28.70 | $27.99 (-2.47%) | $28.78 | $27.97 | 4.78 M | $5.97 B |
| 09/14/2026 | $28.84 | $28.77 (-0.24%) | $29.22 | $28.61 | 2.11 M | $6.13 B |
| 09/11/2026 | $29.17 | $28.79 (-1.3%) | $29.44 | $28.75 | 1.39 M | $6.14 B |
| 09/10/2026 | $29.52 | $29.10 (-1.42%) | $29.67 | $29.05 | 1.37 M | $6.21 B |
| 09/09/2026 | $29.98 | $29.58 (-1.33%) | $29.98 | $29.38 | 1.22 M | $6.31 B |
| 09/08/2026 | $29.64 | $29.89 (0.84%) | $29.91 | $29.62 | 1.17 M | $6.37 B |
| 09/04/2026 | $29.62 | $29.64 (0.07%) | $29.97 | $29.57 | 1.02 M | $6.32 B |
| 09/03/2026 | $30.16 | $29.70 (-1.53%) | $30.18 | $29.60 | 1.41 M | $6.33 B |
| 09/02/2026 | $30.23 | $29.97 (-0.86%) | $30.27 | $29.78 | 1.41 M | $6.39 B |
| 09/01/2026 | $30.10 | $30.12 (0.07%) | $30.32 | $29.95 | 1.46 M | $6.42 B |
| 08/31/2026 | $30.30 | $30.00 (-0.99%) | $30.30 | $29.96 | 1.61 M | $6.40 B |
| 08/28/2026 | $30.56 | $30.37 (-0.62%) | $30.58 | $30.30 | 734.81 K | $6.48 B |
| 08/27/2026 | $30.59 | $30.36 (-0.75%) | $30.64 | $30.36 | 1.10 M | $6.47 B |
| 08/26/2026 | $30.91 | $30.71 (-0.65%) | $30.91 | $30.55 | 1.28 M | $6.55 B |
| 08/25/2026 | $30.95 | $30.80 (-0.48%) | $30.95 | $30.70 | 1.54 M | $6.57 B |
| 08/24/2026 | $30.98 | $30.98 (0%) | $31.23 | $30.85 | 1.01 M | $6.61 B |
| 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 |
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.
