5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
+7.78%
3 MONTH PERFORMANCE
-21.20%
6 MONTH PERFORMANCE
-26.17%
YEAR-TO-DATE PERFORMANCE
-22.92%
1 YEAR PERFORMANCE
-27.95%
Easterly Government Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $21.74 | $21.90 (0.74%) | $21.90 | $21.54 | 286.88 K | $942.29 M |
| 06/04/2025 | $21.59 | $21.79 (0.93%) | $21.86 | $21.59 | 625.42 K | $941.85 M |
| 06/03/2025 | $21.49 | $21.60 (0.51%) | $21.91 | $21.36 | 321.22 K | $933.64 M |
| 06/02/2025 | $21.38 | $21.58 (0.94%) | $21.67 | $21.26 | 470.30 K | $932.78 M |
| 05/30/2025 | $21.92 | $21.73 (-0.87%) | $22.06 | $21.70 | 514.01 K | $939.26 M |
| 05/29/2025 | $22.02 | $22.02 (0%) | $22.19 | $21.83 | 439.40 K | $951.80 M |
| 05/28/2025 | $21.90 | $21.80 (-0.46%) | $21.97 | $21.69 | 354.90 K | $942.29 M |
| 05/27/2025 | $21.52 | $21.87 (1.63%) | $22.03 | $21.23 | 540.15 K | $945.31 M |
| 05/23/2025 | $20.81 | $21.20 (1.87%) | $21.23 | $20.73 | 393.22 K | $916.35 M |
| 05/22/2025 | $20.88 | $20.96 (0.38%) | $21.05 | $20.63 | 432.54 K | $905.98 M |
| 05/21/2025 | $21.50 | $21.03 (-2.19%) | $21.65 | $20.85 | 434.40 K | $909.00 M |
| 05/20/2025 | $21.76 | $21.78 (0.09%) | $22.29 | $21.75 | 589.80 K | $941.42 M |
| 05/19/2025 | $21.34 | $21.94 (2.81%) | $21.97 | $21.23 | 425.65 K | $948.34 M |
| 05/16/2025 | $21.20 | $21.72 (2.45%) | $21.78 | $21.18 | 550.30 K | $938.83 M |
| 05/15/2025 | $20.72 | $21.16 (2.12%) | $21.23 | $20.72 | 482.54 K | $914.62 M |
| 05/14/2025 | $20.66 | $20.77 (0.53%) | $20.87 | $20.56 | 710.43 K | $897.77 M |
| 05/13/2025 | $21.00 | $20.77 (-1.1%) | $21.06 | $20.53 | 653.60 K | $897.77 M |
| 05/12/2025 | $20.69 | $20.92 (1.11%) | $21.09 | $20.55 | 747.64 K | $904.25 M |
| 05/09/2025 | $20.28 | $20.14 (-0.69%) | $20.31 | $19.86 | 643.72 K | $870.53 M |
| 05/08/2025 | $20.13 | $20.26 (0.65%) | $20.36 | $19.82 | 647.30 K | $875.72 M |
| 05/07/2025 | $20.46 | $20.08 (-1.86%) | $20.47 | $19.92 | 561.01 K | $867.94 M |
| 05/06/2025 | $20.19 | $20.30 (0.54%) | $20.47 | $19.86 | 539.20 K | $877.45 M |
| 05/05/2025 | $20.59 | $20.31 (-1.36%) | $20.88 | $20.23 | 685.60 K | $877.88 M |
| 05/02/2025 | $20.76 | $21.18 (2.02%) | $21.33 | $20.61 | 833.81 K | $915.49 M |
| 05/01/2025 | $20.24 | $20.63 (1.93%) | $20.75 | $19.81 | 717.20 K | $891.71 M |
| 04/30/2025 | $20.05 | $20.17 (0.6%) | $20.27 | $19.33 | 989.14 K | $871.83 M |
| 04/29/2025 | $20.72 | $20.02 (-3.38%) | $20.74 | $19.77 | 1.36 M | $865.35 M |
| 04/28/2025 | $20.96 | $20.89 (-0.33%) | $21.17 | $20.42 | 629.56 K | $902.95 M |
| 04/25/2025 | $20.53 | $20.45 (-0.39%) | $20.55 | $20.08 | 539.40 K | $883.93 M |
| 04/24/2025 | $20.50 | $20.47 (-0.15%) | $20.65 | $20.02 | 761.10 K | $865.84 M |
| 04/23/2025 | $21.15 | $20.35 (-3.78%) | $21.15 | $20.15 | 724.16 K | $860.76 M |
| 04/22/2025 | $20.18 | $20.53 (1.73%) | $20.65 | $20.13 | 779.12 K | $868.17 M |
| 04/21/2025 | $20.20 | $19.98 (-1.09%) | $20.33 | $19.70 | 790.00 K | $844.90 M |
| 04/17/2025 | $20.23 | $20.40 (0.84%) | $21.00 | $20.23 | 584.40 K | $862.88 M |
| 04/16/2025 | $20.73 | $20.30 (-2.07%) | $20.98 | $20.23 | 714.65 K | $858.65 M |
| 04/15/2025 | $20.75 | $20.75 (0%) | $21.03 | $20.33 | 687.88 K | $877.68 M |
| 04/14/2025 | $20.65 | $20.90 (1.21%) | $20.98 | $20.33 | 1.01 M | $884.03 M |
| 04/11/2025 | $20.38 | $20.25 (-0.64%) | $20.47 | $19.48 | 1.60 M | $856.53 M |
| 04/10/2025 | $21.18 | $20.58 (-2.83%) | $21.98 | $19.72 | 2.42 M | $870.28 M |
| 04/09/2025 | $22.63 | $23.80 (5.17%) | $24.18 | $22.03 | 1.10 M | $1.01 B |
| 04/08/2025 | $24.65 | $23.00 (-6.69%) | $24.65 | $22.80 | 696.16 K | $972.85 M |
| 04/07/2025 | $24.67 | $24.05 (-2.51%) | $25.43 | $23.75 | 925.35 K | $1.02 B |
| 04/04/2025 | $25.08 | $25.20 (0.48%) | $25.50 | $24.75 | 823.71 K | $1.07 B |
| 04/03/2025 | $26.10 | $25.63 (-1.8%) | $26.28 | $25.58 | 557.05 K | $1.08 B |
| 04/02/2025 | $26.28 | $26.48 (0.76%) | $26.68 | $26.20 | 448.82 K | $1.12 B |
| 04/01/2025 | $26.48 | $26.43 (-0.19%) | $26.53 | $26.10 | 447.52 K | $1.12 B |
| 03/31/2025 | $26.28 | $26.50 (0.84%) | $26.70 | $26.20 | 331.88 K | $1.12 B |
| 03/28/2025 | $26.58 | $26.43 (-0.56%) | $26.73 | $26.20 | 258.74 K | $1.12 B |
| 03/27/2025 | $26.38 | $26.45 (0.27%) | $26.73 | $26.33 | 381.36 K | $1.12 B |
| 03/26/2025 | $26.23 | $26.38 (0.57%) | $26.45 | $26.10 | 420.90 K | $1.12 B |
| 03/25/2025 | $26.55 | $26.13 (-1.58%) | $26.63 | $25.92 | 559.32 K | $1.11 B |
| 03/24/2025 | $26.18 | $26.48 (1.15%) | $26.55 | $26.18 | 329.58 K | $1.12 B |
| 03/21/2025 | $26.35 | $26.10 (-0.95%) | $26.58 | $25.98 | 822.54 K | $1.10 B |
| 03/20/2025 | $26.30 | $26.48 (0.68%) | $26.65 | $26.15 | 426.96 K | $1.12 B |
| 03/19/2025 | $26.33 | $26.38 (0.19%) | $26.60 | $26.13 | 579.88 K | $1.12 B |
| 03/18/2025 | $26.65 | $26.38 (-1.01%) | $26.88 | $26.23 | 457.86 K | $1.12 B |
| 03/17/2025 | $26.75 | $26.80 (0.19%) | $27.48 | $26.75 | 627.85 K | $1.13 B |
| 03/14/2025 | $25.80 | $26.43 (2.44%) | $26.45 | $25.80 | 535.49 K | $1.12 B |
| 03/13/2025 | $26.13 | $25.65 (-1.84%) | $26.38 | $25.63 | 491.68 K | $1.08 B |
| 03/12/2025 | $25.90 | $25.98 (0.31%) | $26.23 | $25.45 | 720.60 K | $1.10 B |
| 03/11/2025 | $27.08 | $25.88 (-4.43%) | $27.23 | $25.80 | 1.12 M | $1.09 B |
| 03/10/2025 | $27.75 | $26.92 (-2.99%) | $28.20 | $26.85 | 1.28 M | $1.14 B |
| 03/07/2025 | $27.78 | $27.85 (0.25%) | $28.15 | $27.55 | 804.00 K | $1.18 B |
| 03/06/2025 | $27.58 | $27.60 (0.07%) | $27.80 | $27.33 | 729.53 K | $1.17 B |
| 03/05/2025 | $27.45 | $27.78 (1.2%) | $28.10 | $27.28 | 807.76 K | $1.17 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.
