5 DAY PERFORMANCE
+12.55%
1 MONTH PERFORMANCE
+10.09%
3 MONTH PERFORMANCE
+12.44%
6 MONTH PERFORMANCE
+15.06%
YEAR-TO-DATE PERFORMANCE
+15.17%
1 YEAR PERFORMANCE
+6.98%
Essential Properties Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $31.39 | $31.33 (-0.19%) | $31.44 | $31.00 | 1.21 M | $6.58 B |
| 05/21/2026 | $31.24 | $31.38 (0.45%) | $31.42 | $30.90 | 1.31 M | $6.60 B |
| 05/20/2026 | $31.24 | $31.31 (0.22%) | $31.46 | $31.10 | 1.22 M | $6.58 B |
| 05/19/2026 | $30.99 | $31.17 (0.58%) | $31.37 | $30.89 | 2.02 M | $6.55 B |
| 05/18/2026 | $30.33 | $30.91 (1.91%) | $30.93 | $30.33 | 901.82 K | $6.50 B |
| 05/15/2026 | $30.63 | $30.21 (-1.37%) | $30.63 | $30.11 | 1.22 M | $6.35 B |
| 05/14/2026 | $30.79 | $30.58 (-0.68%) | $30.89 | $30.40 | 1.65 M | $6.43 B |
| 05/13/2026 | $31.03 | $30.68 (-1.13%) | $31.17 | $30.60 | 1.54 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 | $7.04 B |
| 04/16/2026 | $32.61 | $32.87 (0.8%) | $32.98 | $32.52 | 2.09 M | $6.91 B |
| 04/15/2026 | $32.17 | $32.67 (1.55%) | $32.73 | $32.02 | 1.69 M | $6.87 B |
| 04/14/2026 | $31.96 | $32.30 (1.06%) | $32.34 | $31.89 | 2.99 M | $6.79 B |
| 04/13/2026 | $32.49 | $32.14 (-1.08%) | $32.49 | $31.99 | 2.14 M | $6.76 B |
| 04/10/2026 | $32.49 | $32.54 (0.15%) | $32.62 | $32.22 | 1.16 M | $6.84 B |
| 04/09/2026 | $31.60 | $32.44 (2.66%) | $32.62 | $31.53 | 2.76 M | $6.82 B |
| 04/08/2026 | $31.57 | $31.68 (0.35%) | $31.96 | $31.57 | 3.10 M | $6.66 B |
| 04/07/2026 | $31.01 | $31.63 (2%) | $31.65 | $31.01 | 2.22 M | $6.65 B |
| 04/06/2026 | $30.69 | $31.00 (1.01%) | $31.07 | $30.59 | 2.34 M | $6.52 B |
| 04/02/2026 | $30.89 | $30.85 (-0.13%) | $31.07 | $30.57 | 1.33 M | $6.48 B |
| 04/01/2026 | $30.11 | $30.62 (1.69%) | $30.68 | $30.11 | 3.04 M | $6.44 B |
| 03/31/2026 | $30.73 | $30.36 (-1.2%) | $31.06 | $30.36 | 3.02 M | $6.38 B |
| 03/30/2026 | $30.68 | $30.77 (0.29%) | $31.07 | $30.60 | 1.96 M | $6.47 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.
