5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
+2.10%
3 MONTH PERFORMANCE
+4.88%
6 MONTH PERFORMANCE
-3.74%
YEAR-TO-DATE PERFORMANCE
+5.57%
1 YEAR PERFORMANCE
-20.05%
Easterly Government Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $22.55 | $22.36 (-0.84%) | $22.88 | $22.28 | 385.94 K | $995.74 M |
| 01/08/2026 | $21.52 | $22.62 (5.11%) | $22.69 | $21.52 | 579.60 K | $1.01 B |
| 01/07/2026 | $21.75 | $21.68 (-0.32%) | $21.86 | $21.56 | 443.10 K | $965.45 M |
| 01/06/2026 | $21.38 | $21.65 (1.26%) | $21.74 | $21.30 | 514.61 K | $964.12 M |
| 01/05/2026 | $21.23 | $21.43 (0.94%) | $21.57 | $21.04 | 500.40 K | $954.32 M |
| 01/02/2026 | $21.21 | $21.31 (0.47%) | $21.54 | $20.95 | 520.03 K | $948.98 M |
| 12/31/2025 | $21.35 | $21.19 (-0.75%) | $21.37 | $21.15 | 416.70 K | $943.63 M |
| 12/30/2025 | $21.28 | $21.35 (0.33%) | $21.41 | $21.25 | 474.51 K | $950.76 M |
| 12/29/2025 | $21.35 | $21.26 (-0.42%) | $21.40 | $21.17 | 535.20 K | $946.75 M |
| 12/26/2025 | $21.28 | $21.31 (0.14%) | $21.37 | $21.18 | 510.23 K | $948.98 M |
| 12/24/2025 | $21.15 | $21.30 (0.71%) | $21.38 | $21.11 | 295.72 K | $948.53 M |
| 12/23/2025 | $21.16 | $21.01 (-0.71%) | $21.30 | $20.98 | 400.63 K | $935.62 M |
| 12/22/2025 | $21.49 | $21.21 (-1.3%) | $21.64 | $21.11 | 632.10 K | $944.52 M |
| 12/19/2025 | $21.91 | $21.46 (-2.05%) | $21.97 | $21.25 | 2.03 M | $955.66 M |
| 12/18/2025 | $22.24 | $22.05 (-0.85%) | $22.35 | $22.02 | 409.33 K | $981.93 M |
| 12/17/2025 | $22.26 | $22.15 (-0.49%) | $22.59 | $22.11 | 506.91 K | $986.38 M |
| 12/16/2025 | $22.50 | $22.26 (-1.07%) | $22.55 | $22.06 | 450.71 K | $991.28 M |
| 12/15/2025 | $22.09 | $22.42 (1.49%) | $22.50 | $22.02 | 545.40 K | $998.41 M |
| 12/12/2025 | $21.99 | $21.91 (-0.36%) | $22.08 | $21.81 | 289.13 K | $975.70 M |
| 12/11/2025 | $22.07 | $21.91 (-0.72%) | $22.22 | $21.84 | 354.51 K | $975.70 M |
| 12/10/2025 | $21.72 | $21.99 (1.24%) | $22.22 | $21.72 | 558.73 K | $979.26 M |
| 12/09/2025 | $21.75 | $21.72 (-0.14%) | $22.02 | $21.65 | 341.62 K | $967.24 M |
| 12/08/2025 | $21.51 | $21.65 (0.65%) | $21.71 | $21.31 | 689.44 K | $964.12 M |
| 12/05/2025 | $21.75 | $21.44 (-1.43%) | $21.87 | $21.40 | 388.40 K | $954.77 M |
| 12/04/2025 | $21.61 | $21.86 (1.16%) | $21.92 | $21.56 | 598.10 K | $973.47 M |
| 12/03/2025 | $21.86 | $21.79 (-0.32%) | $22.03 | $21.63 | 571.40 K | $970.35 M |
| 12/02/2025 | $21.83 | $21.81 (-0.09%) | $21.90 | $21.58 | 473.40 K | $971.24 M |
| 12/01/2025 | $21.62 | $21.72 (0.46%) | $21.98 | $21.62 | 589.03 K | $967.24 M |
| 11/28/2025 | $21.80 | $21.80 (0%) | $22.01 | $21.72 | 174.04 K | $970.80 M |
| 11/26/2025 | $21.72 | $21.88 (0.74%) | $22.17 | $21.63 | 790.02 K | $974.36 M |
| 11/25/2025 | $21.78 | $21.78 (0%) | $22.18 | $21.71 | 916.01 K | $969.91 M |
| 11/24/2025 | $21.25 | $21.73 (2.26%) | $21.88 | $21.06 | 676.10 K | $967.68 M |
| 11/21/2025 | $20.58 | $21.29 (3.45%) | $21.44 | $20.57 | 486.70 K | $948.09 M |
| 11/20/2025 | $20.82 | $20.56 (-1.25%) | $21.11 | $20.56 | 508.40 K | $915.58 M |
| 11/19/2025 | $21.01 | $20.74 (-1.29%) | $21.12 | $20.74 | 479.55 K | $923.59 M |
| 11/18/2025 | $21.00 | $21.01 (0.05%) | $21.12 | $20.85 | 475.50 K | $935.62 M |
| 11/17/2025 | $21.61 | $20.99 (-2.87%) | $21.64 | $20.97 | 503.90 K | $934.73 M |
| 11/14/2025 | $21.34 | $21.59 (1.17%) | $21.64 | $21.08 | 354.40 K | $961.45 M |
| 11/13/2025 | $21.37 | $21.36 (-0.05%) | $21.61 | $21.19 | 590.10 K | $951.20 M |
| 11/12/2025 | $21.66 | $21.38 (-1.29%) | $21.80 | $21.36 | 727.60 K | $952.10 M |
| 11/11/2025 | $21.75 | $21.76 (0.05%) | $22.07 | $21.59 | 408.40 K | $969.02 M |
| 11/10/2025 | $21.35 | $21.58 (1.08%) | $21.80 | $21.22 | 754.56 K | $961.00 M |
| 11/07/2025 | $20.71 | $21.37 (3.19%) | $21.38 | $20.71 | 482.90 K | $951.65 M |
| 11/06/2025 | $21.48 | $21.44 (-0.19%) | $21.52 | $21.22 | 492.83 K | $954.77 M |
| 11/05/2025 | $21.40 | $21.50 (0.47%) | $21.61 | $21.17 | 514.58 K | $957.44 M |
| 11/04/2025 | $21.37 | $21.40 (0.14%) | $21.56 | $21.33 | 399.59 K | $952.99 M |
| 11/03/2025 | $21.39 | $21.45 (0.28%) | $21.58 | $21.10 | 852.31 K | $955.21 M |
| 10/31/2025 | $21.44 | $21.62 (0.84%) | $21.80 | $21.27 | 535.83 K | $962.78 M |
| 10/30/2025 | $21.41 | $21.51 (0.47%) | $21.63 | $21.27 | 526.53 K | $957.88 M |
| 10/29/2025 | $21.79 | $21.55 (-1.1%) | $21.95 | $21.32 | 590.58 K | $959.67 M |
| 10/28/2025 | $21.55 | $21.79 (1.11%) | $21.84 | $21.34 | 652.13 K | $970.35 M |
| 10/27/2025 | $22.19 | $21.59 (-2.7%) | $22.46 | $21.22 | 1.21 M | $961.45 M |
| 10/24/2025 | $22.37 | $22.49 (0.54%) | $22.56 | $22.21 | 375.56 K | $1.00 B |
| 10/23/2025 | $22.26 | $22.39 (0.58%) | $22.41 | $22.07 | 291.80 K | $997.07 M |
| 10/22/2025 | $22.09 | $22.27 (0.81%) | $22.35 | $22.05 | 332.40 K | $982.61 M |
| 10/21/2025 | $22.19 | $22.08 (-0.5%) | $22.29 | $22.06 | 395.13 K | $974.23 M |
| 10/20/2025 | $22.07 | $22.18 (0.5%) | $22.25 | $21.86 | 300.53 K | $978.64 M |
| 10/17/2025 | $22.05 | $21.98 (-0.32%) | $22.27 | $21.82 | 390.50 K | $969.82 M |
| 10/16/2025 | $22.58 | $22.01 (-2.52%) | $22.62 | $21.77 | 673.32 K | $971.14 M |
| 10/15/2025 | $22.13 | $22.55 (1.9%) | $22.70 | $22.00 | 529.00 K | $994.97 M |
| 10/14/2025 | $21.18 | $21.58 (1.89%) | $21.60 | $21.16 | 464.53 K | $952.17 M |
| 10/13/2025 | $21.00 | $21.29 (1.38%) | $21.32 | $20.73 | 774.56 K | $939.37 M |
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.
