5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
-5.86%
3 MONTH PERFORMANCE
-5.92%
6 MONTH PERFORMANCE
+17.84%
YEAR-TO-DATE PERFORMANCE
+25.08%
1 YEAR PERFORMANCE
+22.82%
Essential Properties Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $31.78 | $31.97 (0.6%) | $32.09 | $31.77 | 635,249 | $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 |
| 12/11/2024 | $32.70 | $32.99 (0.89%) | $33.10 | $32.41 | 1.62 M | $5.78 B |
| 12/10/2024 | $32.98 | $32.47 (-1.55%) | $33.00 | $32.32 | 1.90 M | $5.69 B |
| 12/09/2024 | $32.68 | $32.75 (0.21%) | $32.89 | $32.51 | 879,800 | $5.74 B |
| 12/06/2024 | $33.25 | $32.67 (-1.74%) | $33.27 | $32.50 | 959,800 | $5.73 B |
| 12/05/2024 | $32.98 | $32.90 (-0.24%) | $33.11 | $32.71 | 695,619 | $5.77 B |
| 12/04/2024 | $33.10 | $33.29 (0.57%) | $33.41 | $32.97 | 856,400 | $5.84 B |
| 12/03/2024 | $33.54 | $33.05 (-1.46%) | $33.69 | $32.99 | 847,139 | $5.79 B |
| 12/02/2024 | $33.97 | $33.39 (-1.71%) | $34.01 | $33.39 | 1.31 M | $5.85 B |
| 11/29/2024 | $34.62 | $34.10 (-1.5%) | $34.88 | $34.08 | 1.08 M | $5.98 B |
| 11/27/2024 | $34.09 | $34.31 (0.65%) | $34.73 | $34.04 | 799,700 | $6.02 B |
| 11/26/2024 | $33.85 | $33.96 (0.32%) | $34.08 | $33.38 | 910,604 | $5.95 B |
| 11/25/2024 | $33.50 | $33.82 (0.96%) | $34.19 | $33.50 | 1.31 M | $5.93 B |
| 11/22/2024 | $33.70 | $33.47 (-0.68%) | $33.76 | $33.29 | 739,022 | $5.87 B |
| 11/21/2024 | $33.67 | $33.50 (-0.5%) | $33.98 | $33.44 | 1.01 M | $5.87 B |
| 11/20/2024 | $33.94 | $33.56 (-1.12%) | $34.04 | $33.23 | 756,460 | $5.88 B |
| 11/19/2024 | $33.19 | $34.15 (2.89%) | $34.19 | $33.09 | 1.01 M | $5.99 B |
| 11/18/2024 | $32.66 | $33.41 (2.3%) | $33.41 | $32.59 | 894,200 | $5.86 B |
| 11/15/2024 | $32.80 | $32.86 (0.18%) | $32.95 | $32.47 | 823,100 | $5.76 B |
| 11/14/2024 | $33.24 | $32.66 (-1.74%) | $33.24 | $32.54 | 600,900 | $5.73 B |
| 11/13/2024 | $33.32 | $33.06 (-0.78%) | $33.57 | $32.99 | 784,000 | $5.80 B |
| 11/12/2024 | $33.08 | $33.01 (-0.21%) | $33.68 | $32.99 | 1.33 M | $5.79 B |
| 11/11/2024 | $33.11 | $33.28 (0.51%) | $33.70 | $33.03 | 1.35 M | $5.84 B |
| 11/08/2024 | $32.36 | $33.09 (2.26%) | $33.33 | $32.30 | 2.59 M | $5.80 B |
| 11/07/2024 | $31.82 | $32.09 (0.85%) | $32.29 | $31.68 | 1.25 M | $5.63 B |
| 11/06/2024 | $32.56 | $31.67 (-2.73%) | $32.93 | $31.39 | 2.57 M | $5.55 B |
| 11/05/2024 | $31.51 | $31.80 (0.92%) | $31.84 | $31.41 | 818,762 | $5.58 B |
| 11/04/2024 | $31.68 | $31.71 (0.09%) | $32.15 | $31.50 | 1.34 M | $5.56 B |
| 11/01/2024 | $31.84 | $31.64 (-0.63%) | $32.06 | $31.44 | 1.42 M | $5.55 B |
| 10/31/2024 | $32.13 | $31.69 (-1.37%) | $32.31 | $31.67 | 906,132 | $5.56 B |
| 10/30/2024 | $32.29 | $32.26 (-0.09%) | $32.66 | $32.21 | 817,306 | $5.66 B |
| 10/29/2024 | $32.36 | $32.30 (-0.19%) | $32.69 | $32.09 | 1.61 M | $5.66 B |
| 10/28/2024 | $32.71 | $32.50 (-0.64%) | $33.02 | $32.38 | 1.26 M | $5.70 B |
| 10/25/2024 | $33.47 | $32.60 (-2.6%) | $33.57 | $32.59 | 1.05 M | $5.72 B |
| 10/24/2024 | $33.06 | $33.36 (0.91%) | $34.37 | $33.05 | 1.18 M | $5.85 B |
| 10/23/2024 | $33.72 | $33.89 (0.5%) | $33.98 | $33.61 | 992,000 | $5.94 B |
| 10/22/2024 | $33.85 | $33.82 (-0.09%) | $34.17 | $33.72 | 788,403 | $5.93 B |
| 10/21/2024 | $34.24 | $33.89 (-1.02%) | $34.34 | $33.81 | 939,979 | $5.94 B |
| 10/18/2024 | $33.99 | $34.15 (0.47%) | $34.23 | $33.83 | 454,600 | $5.99 B |
| 10/17/2024 | $33.97 | $33.85 (-0.35%) | $34.08 | $33.64 | 539,127 | $5.93 B |
| 10/16/2024 | $33.79 | $34.11 (0.95%) | $34.15 | $33.59 | 945,900 | $5.98 B |
| 10/15/2024 | $33.19 | $33.49 (0.9%) | $33.96 | $33.10 | 1.99 M | $5.87 B |
| 10/14/2024 | $32.44 | $33.03 (1.82%) | $33.08 | $32.34 | 699,000 | $5.79 B |
| 10/11/2024 | $32.51 | $32.51 (0%) | $32.74 | $32.40 | 864,916 | $5.70 B |
| 10/10/2024 | $32.42 | $32.50 (0.25%) | $32.79 | $32.23 | 1.13 M | $5.70 B |
| 10/09/2024 | $32.91 | $32.68 (-0.7%) | $32.98 | $32.58 | 610,730 | $5.73 B |
| 10/08/2024 | $32.74 | $32.74 (0%) | $32.86 | $32.42 | 762,918 | $5.74 B |
| 10/07/2024 | $32.20 | $32.57 (1.15%) | $32.60 | $32.01 | 1.05 M | $5.71 B |
| 10/04/2024 | $32.80 | $32.40 (-1.22%) | $32.92 | $32.20 | 1.11 M | $5.68 B |
| 10/03/2024 | $32.82 | $32.95 (0.4%) | $33.07 | $32.57 | 952,061 | $5.78 B |
| 10/02/2024 | $33.27 | $32.76 (-1.53%) | $33.36 | $32.65 | 2.01 M | $5.74 B |
| 10/01/2024 | $34.29 | $33.51 (-2.27%) | $34.32 | $33.48 | 1.08 M | $5.87 B |
| 09/30/2024 | $34.00 | $34.15 (0.44%) | $34.29 | $33.72 | 1.32 M | $5.99 B |
| 09/27/2024 | $34.19 | $34.15 (-0.12%) | $34.35 | $34.00 | 1.29 M | $5.99 B |
| 09/26/2024 | $34.08 | $33.98 (-0.29%) | $34.32 | $33.88 | 1.11 M | $5.96 B |