5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
-3.15%
6 MONTH PERFORMANCE
-2.22%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
+24.20%
Essential Properties Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.05 | $30.80 (-0.81%) | $31.08 | $30.30 | 1.53 M | $5.39 B |
| 03/11/2025 | $31.80 | $31.11 (-2.17%) | $31.99 | $31.06 | 3.14 M | $5.52 B |
| 03/10/2025 | $32.28 | $31.56 (-2.23%) | $32.84 | $31.46 | 2.24 M | $5.60 B |
| 03/07/2025 | $31.68 | $32.29 (1.93%) | $32.64 | $31.67 | 1.49 M | $5.73 B |
| 03/06/2025 | $31.89 | $31.73 (-0.5%) | $32.06 | $31.55 | 1.21 M | $5.63 B |
| 03/05/2025 | $32.01 | $32.11 (0.31%) | $32.33 | $31.48 | 1.76 M | $5.70 B |
| 03/04/2025 | $32.87 | $32.05 (-2.49%) | $33.06 | $32.03 | 2.26 M | $5.69 B |
| 03/03/2025 | $32.46 | $32.84 (1.17%) | $32.99 | $32.41 | 2.00 M | $5.83 B |
| 02/28/2025 | $32.56 | $32.72 (0.49%) | $32.83 | $32.39 | 1.73 M | $5.81 B |
| 02/27/2025 | $32.16 | $32.51 (1.09%) | $32.67 | $32.11 | 1.12 M | $5.77 B |
| 02/26/2025 | $32.49 | $32.44 (-0.15%) | $32.68 | $32.27 | 1.05 M | $5.76 B |
| 02/25/2025 | $31.94 | $32.50 (1.75%) | $32.68 | $31.81 | 1.98 M | $5.77 B |
| 02/24/2025 | $32.03 | $32.06 (0.09%) | $32.19 | $31.64 | 2.61 M | $5.69 B |
| 02/21/2025 | $32.12 | $31.88 (-0.75%) | $32.21 | $31.53 | 1.39 M | $5.66 B |
| 02/20/2025 | $31.92 | $31.81 (-0.34%) | $32.13 | $31.56 | 1.00 M | $5.64 B |
| 02/19/2025 | $31.27 | $31.92 (2.08%) | $32.09 | $31.27 | 1.43 M | $5.66 B |
| 02/18/2025 | $30.92 | $31.72 (2.59%) | $31.73 | $30.79 | 1.41 M | $5.63 B |
| 02/14/2025 | $31.11 | $31.27 (0.51%) | $31.47 | $31.10 | 1.11 M | $5.55 B |
| 02/13/2025 | $30.87 | $31.12 (0.81%) | $31.24 | $30.06 | 1.49 M | $5.52 B |
| 02/12/2025 | $30.64 | $30.70 (0.2%) | $31.14 | $30.56 | 1.57 M | $5.45 B |
| 02/11/2025 | $31.00 | $31.20 (0.65%) | $31.32 | $30.81 | 1.17 M | $5.54 B |
| 02/10/2025 | $31.44 | $31.24 (-0.64%) | $31.47 | $31.09 | 1.14 M | $5.54 B |
| 02/07/2025 | $31.58 | $31.54 (-0.13%) | $31.66 | $31.23 | 897,600 | $5.53 B |
| 02/06/2025 | $32.05 | $31.73 (-1%) | $32.09 | $31.58 | 908,844 | $5.56 B |
| 02/05/2025 | $31.91 | $32.02 (0.34%) | $32.06 | $31.60 | 639,600 | $5.61 B |
| 02/04/2025 | $31.52 | $31.57 (0.16%) | $31.66 | $31.26 | 675,816 | $5.54 B |
| 02/03/2025 | $31.79 | $31.83 (0.13%) | $32.09 | $31.47 | 850,400 | $5.58 B |
| 01/31/2025 | $32.05 | $32.10 (0.16%) | $32.29 | $31.58 | 1.58 M | $5.63 B |
| 01/30/2025 | $31.92 | $32.20 (0.88%) | $32.28 | $31.83 | 679,014 | $5.65 B |
| 01/29/2025 | $31.88 | $31.47 (-1.29%) | $32.11 | $31.13 | 989,346 | $5.52 B |
| 01/28/2025 | $32.10 | $31.90 (-0.62%) | $32.39 | $31.88 | 711,869 | $5.59 B |
| 01/27/2025 | $31.38 | $32.29 (2.9%) | $32.40 | $31.16 | 680,442 | $5.66 B |
| 01/24/2025 | $31.12 | $31.41 (0.93%) | $31.55 | $31.08 | 691,424 | $5.51 B |
| 01/23/2025 | $31.12 | $31.27 (0.48%) | $31.36 | $30.76 | 959,200 | $5.48 B |
| 01/22/2025 | $31.81 | $31.04 (-2.42%) | $31.81 | $31.01 | 1.23 M | $5.44 B |
| 01/21/2025 | $31.89 | $32.05 (0.5%) | $32.27 | $31.89 | 644,837 | $5.62 B |
| 01/17/2025 | $32.05 | $31.70 (-1.09%) | $32.21 | $31.64 | 696,919 | $5.56 B |
| 01/16/2025 | $31.06 | $31.79 (2.35%) | $31.94 | $30.98 | 729,000 | $5.57 B |
| 01/15/2025 | $31.92 | $31.06 (-2.69%) | $32.00 | $31.03 | 775,838 | $5.45 B |
| 01/14/2025 | $30.88 | $31.00 (0.39%) | $31.13 | $30.68 | 923,240 | $5.44 B |
| 01/13/2025 | $30.39 | $30.84 (1.48%) | $30.88 | $30.20 | 1.27 M | $5.41 B |
| 01/10/2025 | $31.07 | $30.58 (-1.58%) | $31.21 | $30.46 | 1.12 M | $5.36 B |
| 01/08/2025 | $31.21 | $31.61 (1.28%) | $31.67 | $30.96 | 1.29 M | $5.54 B |
| 01/07/2025 | $31.73 | $31.28 (-1.42%) | $31.93 | $31.11 | 1.64 M | $5.48 B |
| 01/06/2025 | $31.30 | $31.67 (1.18%) | $31.81 | $31.18 | 1.68 M | $5.55 B |
| 01/03/2025 | $30.98 | $31.49 (1.65%) | $31.53 | $30.81 | 1.32 M | $5.52 B |
| 01/02/2025 | $31.17 | $30.83 (-1.09%) | $31.25 | $30.50 | 1.22 M | $5.41 B |
| 12/31/2024 | $31.16 | $31.28 (0.39%) | $31.38 | $30.94 | 1.16 M | $5.48 B |
| 12/30/2024 | $31.20 | $31.21 (0.03%) | $31.31 | $30.82 | 2.76 M | $5.47 B |
| 12/27/2024 | $31.74 | $31.34 (-1.26%) | $32.04 | $31.19 | 877,600 | $5.49 B |
| 12/26/2024 | $31.78 | $31.97 (0.6%) | $32.09 | $31.77 | 693,100 | $5.61 B |
| 12/24/2024 | $31.57 | $31.95 (1.2%) | $31.96 | $31.50 | 383,900 | $5.60 B |
| 12/23/2024 | $31.31 | $31.66 (1.12%) | $31.66 | $31.05 | 861,100 | $5.55 B |
| 12/20/2024 | $30.80 | $31.53 (2.37%) | $31.87 | $30.60 | 5.16 M | $5.53 B |
| 12/19/2024 | $31.58 | $30.82 (-2.41%) | $32.00 | $30.82 | 1.56 M | $5.40 B |
| 12/18/2024 | $32.57 | $31.52 (-3.22%) | $32.86 | $31.39 | 1.79 M | $5.53 B |
| 12/17/2024 | $32.84 | $32.68 (-0.49%) | $33.05 | $32.55 | 877,850 | $5.73 B |
| 12/16/2024 | $32.84 | $32.84 (0%) | $33.04 | $32.76 | 889,205 | $5.76 B |
| 12/13/2024 | $32.68 | $32.90 (0.67%) | $32.91 | $32.53 | 734,200 | $5.77 B |
| 12/12/2024 | $32.81 | $32.70 (-0.34%) | $33.16 | $32.69 | 654,707 | $5.73 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.
