5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-22.70%
3 MONTH PERFORMANCE
-29.21%
6 MONTH PERFORMANCE
-43.64%
YEAR-TO-DATE PERFORMANCE
-28.21%
1 YEAR PERFORMANCE
-28.59%
Easterly Government Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $8.09 | $8.16 (0.87%) | $8.40 | $8.09 | 1.46 M | $862.88 M |
| 04/16/2025 | $8.29 | $8.12 (-2.05%) | $8.39 | $8.09 | 1.79 M | $858.65 M |
| 04/15/2025 | $8.30 | $8.30 (0%) | $8.41 | $8.13 | 1.72 M | $877.68 M |
| 04/14/2025 | $8.26 | $8.36 (1.21%) | $8.39 | $8.13 | 2.53 M | $884.03 M |
| 04/11/2025 | $8.15 | $8.10 (-0.61%) | $8.19 | $7.79 | 4.00 M | $856.53 M |
| 04/10/2025 | $8.47 | $8.23 (-2.83%) | $8.79 | $7.89 | 6.06 M | $870.28 M |
| 04/09/2025 | $9.05 | $9.52 (5.19%) | $9.67 | $8.81 | 2.75 M | $1.01 B |
| 04/08/2025 | $9.86 | $9.20 (-6.69%) | $9.86 | $9.12 | 1.74 M | $972.85 M |
| 04/07/2025 | $9.87 | $9.62 (-2.53%) | $10.17 | $9.50 | 2.31 M | $1.02 B |
| 04/04/2025 | $10.03 | $10.08 (0.5%) | $10.20 | $9.90 | 2.06 M | $1.07 B |
| 04/03/2025 | $10.44 | $10.25 (-1.82%) | $10.51 | $10.23 | 1.39 M | $1.08 B |
| 04/02/2025 | $10.51 | $10.59 (0.76%) | $10.67 | $10.48 | 1.12 M | $1.12 B |
| 04/01/2025 | $10.59 | $10.57 (-0.19%) | $10.61 | $10.44 | 1.12 M | $1.12 B |
| 03/31/2025 | $10.51 | $10.60 (0.86%) | $10.68 | $10.48 | 829,700 | $1.12 B |
| 03/28/2025 | $10.63 | $10.57 (-0.56%) | $10.69 | $10.48 | 646,843 | $1.12 B |
| 03/27/2025 | $10.55 | $10.58 (0.28%) | $10.69 | $10.53 | 953,400 | $1.12 B |
| 03/26/2025 | $10.49 | $10.55 (0.57%) | $10.58 | $10.44 | 1.05 M | $1.12 B |
| 03/25/2025 | $10.62 | $10.45 (-1.6%) | $10.65 | $10.37 | 1.40 M | $1.11 B |
| 03/24/2025 | $10.47 | $10.59 (1.15%) | $10.62 | $10.47 | 823,954 | $1.12 B |
| 03/21/2025 | $10.54 | $10.44 (-0.95%) | $10.63 | $10.39 | 2.06 M | $1.10 B |
| 03/20/2025 | $10.52 | $10.59 (0.67%) | $10.66 | $10.46 | 1.07 M | $1.12 B |
| 03/19/2025 | $10.53 | $10.55 (0.19%) | $10.64 | $10.45 | 1.45 M | $1.12 B |
| 03/18/2025 | $10.66 | $10.55 (-1.03%) | $10.75 | $10.49 | 1.14 M | $1.12 B |
| 03/17/2025 | $10.70 | $10.72 (0.19%) | $10.99 | $10.70 | 1.57 M | $1.13 B |
| 03/14/2025 | $10.32 | $10.57 (2.42%) | $10.58 | $10.32 | 1.34 M | $1.12 B |
| 03/13/2025 | $10.45 | $10.26 (-1.82%) | $10.55 | $10.25 | 1.23 M | $1.08 B |
| 03/12/2025 | $10.36 | $10.39 (0.29%) | $10.49 | $10.18 | 1.80 M | $1.10 B |
| 03/11/2025 | $10.83 | $10.35 (-4.43%) | $10.89 | $10.32 | 2.80 M | $1.09 B |
| 03/10/2025 | $11.10 | $10.77 (-2.97%) | $11.28 | $10.74 | 3.20 M | $1.14 B |
| 03/07/2025 | $11.11 | $11.14 (0.27%) | $11.26 | $11.02 | 2.01 M | $1.18 B |
| 03/06/2025 | $11.03 | $11.04 (0.09%) | $11.12 | $10.93 | 1.82 M | $1.17 B |
| 03/05/2025 | $10.98 | $11.11 (1.18%) | $11.24 | $10.91 | 2.02 M | $1.17 B |
| 03/04/2025 | $11.31 | $11.29 (-0.18%) | $11.50 | $11.25 | 1.78 M | $1.19 B |
| 03/03/2025 | $11.29 | $11.31 (0.18%) | $11.46 | $11.24 | 1.67 M | $1.20 B |
| 02/28/2025 | $11.26 | $11.27 (0.09%) | $11.41 | $11.19 | 2.04 M | $1.19 B |
| 02/27/2025 | $11.24 | $11.30 (0.53%) | $11.38 | $11.21 | 1.58 M | $1.19 B |
| 02/26/2025 | $11.46 | $11.20 (-2.27%) | $11.50 | $11.13 | 2.59 M | $1.18 B |
| 02/25/2025 | $10.93 | $11.45 (4.76%) | $11.80 | $10.70 | 3.56 M | $1.21 B |
| 02/24/2025 | $10.79 | $10.80 (0.09%) | $10.92 | $10.76 | 1.92 M | $1.14 B |
| 02/21/2025 | $10.78 | $10.79 (0.09%) | $10.85 | $10.67 | 1.73 M | $1.14 B |
| 02/20/2025 | $10.45 | $10.69 (2.3%) | $10.75 | $10.45 | 1.44 M | $1.11 B |
| 02/19/2025 | $10.59 | $10.49 (-0.94%) | $10.59 | $10.46 | 1.91 M | $1.09 B |
| 02/18/2025 | $10.60 | $10.66 (0.57%) | $10.72 | $10.50 | 1.56 M | $1.10 B |
| 02/14/2025 | $10.77 | $10.63 (-1.3%) | $10.87 | $10.61 | 1.45 M | $1.10 B |
| 02/13/2025 | $10.67 | $10.71 (0.37%) | $10.79 | $10.57 | 1.50 M | $1.11 B |
| 02/12/2025 | $10.61 | $10.62 (0.09%) | $10.74 | $10.61 | 996,900 | $1.10 B |
| 02/11/2025 | $10.67 | $10.80 (1.22%) | $10.86 | $10.60 | 1.27 M | $1.12 B |
| 02/10/2025 | $10.78 | $10.76 (-0.19%) | $10.87 | $10.56 | 1.65 M | $1.11 B |
| 02/07/2025 | $10.89 | $10.84 (-0.46%) | $10.92 | $10.69 | 1.21 M | $1.12 B |
| 02/06/2025 | $10.95 | $10.92 (-0.27%) | $11.01 | $10.84 | 1.76 M | $1.13 B |
| 02/05/2025 | $11.07 | $10.94 (-1.17%) | $11.10 | $10.82 | 2.00 M | $1.13 B |
| 02/04/2025 | $11.02 | $11.07 (0.45%) | $11.19 | $10.93 | 1.04 M | $1.15 B |
| 02/03/2025 | $11.11 | $11.02 (-0.81%) | $11.20 | $11.00 | 926,801 | $1.14 B |
| 01/31/2025 | $11.30 | $11.36 (0.53%) | $11.43 | $11.20 | 1.00 M | $1.18 B |
| 01/30/2025 | $11.20 | $11.33 (1.16%) | $11.42 | $11.13 | 897,707 | $1.17 B |
| 01/29/2025 | $11.26 | $11.08 (-1.6%) | $11.31 | $10.94 | 1.50 M | $1.15 B |
| 01/28/2025 | $11.71 | $11.28 (-3.67%) | $11.77 | $11.28 | 1.19 M | $1.17 B |
| 01/27/2025 | $11.51 | $11.77 (2.26%) | $11.90 | $11.51 | 1.01 M | $1.22 B |
| 01/24/2025 | $11.51 | $11.53 (0.17%) | $11.63 | $11.46 | 863,300 | $1.19 B |
| 01/23/2025 | $11.45 | $11.51 (0.52%) | $11.54 | $11.37 | 944,566 | $1.19 B |
| 01/22/2025 | $11.59 | $11.45 (-1.21%) | $11.59 | $11.41 | 1.14 M | $1.19 B |
| 01/21/2025 | $11.57 | $11.65 (0.69%) | $11.69 | $11.55 | 1.23 M | $1.21 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.
