-
5 DAY PERFORMANCE
-0.70% -
1 MONTH PERFORMANCE
-1.88% -
3 MONTH PERFORMANCE
+9.83% -
6 MONTH PERFORMANCE
+19.32% -
YEAR-TO-DATE PERFORMANCE
+28.56% -
1 YEAR PERFORMANCE
+41.58%
Essential Properties Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $32.80 | $32.86 (0.18%) | $32.95 | $32.47 | 445,599 | |
| 11/14/2024 | $33.24 | $32.66 (-1.74%) | $33.24 | $32.54 | 600,809 | $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 |
| 09/25/2024 | $34.03 | $33.85 (-0.53%) | $34.20 | $33.84 | 1.34 M | $5.93 B |
| 09/24/2024 | $34.31 | $34.01 (-0.87%) | $34.48 | $33.99 | 1.44 M | $5.96 B |
| 09/23/2024 | $34.26 | $34.49 (0.67%) | $34.51 | $34.16 | 1.23 M | $6.05 B |
| 09/20/2024 | $33.72 | $34.10 (1.13%) | $34.24 | $33.60 | 3.57 M | $5.98 B |
| 09/19/2024 | $33.95 | $33.88 (-0.21%) | $34.01 | $33.28 | 2.16 M | $5.94 B |
| 09/18/2024 | $33.27 | $33.65 (1.14%) | $33.95 | $32.94 | 1.69 M | $5.90 B |
| 09/17/2024 | $33.09 | $33.16 (0.21%) | $33.60 | $33.04 | 1.66 M | $5.81 B |
| 09/16/2024 | $33.00 | $33.08 (0.24%) | $33.20 | $32.74 | 1.15 M | $5.80 B |
| 09/13/2024 | $32.78 | $32.81 (0.09%) | $32.96 | $32.51 | 1.75 M | $5.75 B |
| 09/12/2024 | $32.15 | $32.39 (0.75%) | $32.65 | $32.07 | 1.69 M | $5.68 B |
| 09/11/2024 | $31.95 | $32.07 (0.38%) | $32.38 | $31.79 | 1.64 M | $5.62 B |
| 09/10/2024 | $32.40 | $32.21 (-0.59%) | $32.46 | $31.96 | 1.13 M | $5.65 B |
| 09/09/2024 | $31.79 | $32.30 (1.6%) | $32.39 | $31.75 | 919,500 | $5.66 B |
| 09/06/2024 | $32.11 | $32.08 (-0.09%) | $32.15 | $31.64 | 913,300 | $5.62 B |
| 09/05/2024 | $32.53 | $32.11 (-1.29%) | $32.56 | $32.03 | 869,504 | $5.63 B |
| 09/04/2024 | $32.05 | $32.29 (0.75%) | $32.44 | $32.03 | 837,349 | $5.66 B |
| 09/03/2024 | $31.56 | $31.95 (1.24%) | $31.98 | $31.45 | 1.28 M | $5.60 B |
| 08/30/2024 | $31.58 | $31.91 (1.04%) | $32.04 | $31.50 | 1.37 M | $5.59 B |
| 08/29/2024 | $31.52 | $31.54 (0.06%) | $31.75 | $31.47 | 1.19 M | $5.53 B |
| 08/28/2024 | $31.42 | $31.52 (0.32%) | $31.62 | $31.21 | 1.17 M | $5.53 B |
| 08/27/2024 | $31.37 | $31.48 (0.35%) | $31.61 | $31.16 | 1.34 M | $5.52 B |
| 08/26/2024 | $31.96 | $31.57 (-1.22%) | $32.02 | $31.51 | 900,500 | $5.53 B |
| 08/23/2024 | $31.31 | $31.62 (0.99%) | $31.78 | $31.11 | 1.03 M | $5.54 B |
| 08/22/2024 | $31.19 | $31.15 (-0.13%) | $31.26 | $30.94 | 1.19 M | $5.46 B |
| 08/21/2024 | $30.80 | $31.16 (1.17%) | $31.23 | $30.62 | 979,100 | $5.46 B |
| 08/20/2024 | $30.40 | $30.73 (1.09%) | $30.77 | $30.35 | 1.87 M | $5.39 B |
| 08/19/2024 | $29.94 | $30.33 (1.3%) | $30.39 | $29.80 | 1.12 M | $5.32 B |
| 08/16/2024 | $29.88 | $29.72 (-0.54%) | $30.03 | $29.42 | 883,347 | $5.21 B |
| 08/15/2024 | $30.19 | $29.92 (-0.89%) | $30.23 | $29.86 | 838,933 | $5.25 B |