5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
-1.50%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+21.91%
Essential Properties Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $31.64 | $32.17 (1.68%) | $32.28 | $31.18 | 2.14 M | $6.06 B |
| 04/29/2025 | $31.77 | $31.93 (0.5%) | $32.44 | $31.58 | 2.31 M | $6.02 B |
| 04/28/2025 | $31.50 | $31.77 (0.86%) | $31.91 | $31.41 | 1.77 M | $5.99 B |
| 04/25/2025 | $31.43 | $31.73 (0.95%) | $31.75 | $31.30 | 1.63 M | $5.98 B |
| 04/24/2025 | $32.45 | $31.53 (-2.84%) | $32.49 | $31.51 | 1.80 M | $5.94 B |
| 04/23/2025 | $32.43 | $32.10 (-1.02%) | $32.67 | $31.87 | 2.57 M | $6.05 B |
| 04/22/2025 | $32.21 | $32.23 (0.06%) | $32.46 | $31.94 | 1.95 M | $6.07 B |
| 04/21/2025 | $31.88 | $31.80 (-0.25%) | $32.07 | $31.39 | 847,700 | $5.99 B |
| 04/17/2025 | $31.91 | $32.21 (0.94%) | $32.50 | $31.91 | 1.36 M | $5.71 B |
| 04/16/2025 | $31.54 | $31.87 (1.05%) | $31.95 | $31.42 | 1.19 M | $5.65 B |
| 04/15/2025 | $31.42 | $31.48 (0.19%) | $31.63 | $31.30 | 1.51 M | $5.59 B |
| 04/14/2025 | $30.89 | $31.33 (1.42%) | $31.49 | $30.85 | 1.32 M | $5.56 B |
| 04/11/2025 | $29.82 | $30.74 (3.09%) | $30.80 | $29.27 | 1.61 M | $5.45 B |
| 04/10/2025 | $30.30 | $30.03 (-0.89%) | $30.67 | $29.21 | 1.99 M | $5.33 B |
| 04/09/2025 | $28.09 | $30.64 (9.08%) | $30.86 | $27.44 | 3.11 M | $5.44 B |
| 04/08/2025 | $29.89 | $28.45 (-4.82%) | $30.00 | $28.17 | 2.32 M | $5.05 B |
| 04/07/2025 | $29.79 | $29.34 (-1.51%) | $30.87 | $28.84 | 2.05 M | $5.21 B |
| 04/04/2025 | $31.30 | $30.72 (-1.85%) | $31.54 | $30.58 | 2.66 M | $5.45 B |
| 04/03/2025 | $32.12 | $31.81 (-0.97%) | $32.52 | $31.54 | 2.62 M | $5.64 B |
| 04/02/2025 | $32.40 | $32.60 (0.62%) | $32.91 | $32.06 | 2.86 M | $5.78 B |
| 04/01/2025 | $32.76 | $32.43 (-1.01%) | $32.94 | $31.99 | 2.52 M | $5.75 B |
| 03/31/2025 | $32.37 | $32.64 (0.83%) | $32.86 | $32.11 | 1.62 M | $5.79 B |
| 03/28/2025 | $32.81 | $32.60 (-0.64%) | $32.93 | $32.22 | 1.44 M | $5.78 B |
| 03/27/2025 | $32.85 | $32.65 (-0.61%) | $32.98 | $32.52 | 2.22 M | $5.79 B |
| 03/26/2025 | $32.47 | $32.85 (1.17%) | $32.86 | $32.32 | 2.21 M | $5.83 B |
| 03/25/2025 | $32.34 | $32.40 (0.19%) | $32.70 | $32.20 | 2.22 M | $5.75 B |
| 03/24/2025 | $32.00 | $32.31 (0.97%) | $32.42 | $31.75 | 2.26 M | $5.73 B |
| 03/21/2025 | $31.80 | $31.73 (-0.22%) | $32.23 | $31.55 | 5.97 M | $5.63 B |
| 03/20/2025 | $31.86 | $32.04 (0.56%) | $32.17 | $31.67 | 2.68 M | $5.68 B |
| 03/19/2025 | $32.17 | $31.90 (-0.84%) | $32.17 | $31.66 | 3.79 M | $5.66 B |
| 03/18/2025 | $31.90 | $31.75 (-0.47%) | $32.18 | $31.48 | 1.39 M | $5.63 B |
| 03/17/2025 | $31.77 | $31.88 (0.35%) | $32.28 | $31.70 | 1.49 M | $5.66 B |
| 03/14/2025 | $30.71 | $31.70 (3.22%) | $31.76 | $30.54 | 2.49 M | $5.62 B |
| 03/13/2025 | $31.01 | $30.51 (-1.61%) | $31.45 | $30.50 | 2.34 M | $5.41 B |
| 03/12/2025 | $31.05 | $30.81 (-0.77%) | $31.19 | $30.28 | 2.08 M | $5.47 B |
| 03/11/2025 | $31.80 | $31.11 (-2.17%) | $31.99 | $31.06 | 3.33 M | $5.52 B |
| 03/10/2025 | $32.28 | $31.56 (-2.23%) | $32.84 | $31.46 | 2.24 M | $5.60 B |
| 03/07/2025 | $31.68 | $32.29 (1.93%) | $32.64 | $31.67 | 1.49 M | $5.73 B |
| 03/06/2025 | $31.89 | $31.73 (-0.5%) | $32.06 | $31.55 | 1.21 M | $5.63 B |
| 03/05/2025 | $32.01 | $32.11 (0.31%) | $32.33 | $31.48 | 1.76 M | $5.70 B |
| 03/04/2025 | $32.87 | $32.05 (-2.49%) | $33.06 | $32.03 | 2.26 M | $5.69 B |
| 03/03/2025 | $32.46 | $32.84 (1.17%) | $32.99 | $32.41 | 2.00 M | $5.83 B |
| 02/28/2025 | $32.56 | $32.72 (0.49%) | $32.83 | $32.39 | 1.73 M | $5.81 B |
| 02/27/2025 | $32.16 | $32.51 (1.09%) | $32.67 | $32.11 | 1.12 M | $5.77 B |
| 02/26/2025 | $32.49 | $32.44 (-0.15%) | $32.68 | $32.27 | 1.05 M | $5.76 B |
| 02/25/2025 | $31.94 | $32.50 (1.75%) | $32.68 | $31.81 | 1.98 M | $5.77 B |
| 02/24/2025 | $32.03 | $32.06 (0.09%) | $32.19 | $31.64 | 2.61 M | $5.69 B |
| 02/21/2025 | $32.12 | $31.88 (-0.75%) | $32.21 | $31.53 | 1.39 M | $5.66 B |
| 02/20/2025 | $31.92 | $31.81 (-0.34%) | $32.13 | $31.56 | 1.00 M | $5.64 B |
| 02/19/2025 | $31.27 | $31.92 (2.08%) | $32.09 | $31.27 | 1.43 M | $5.66 B |
| 02/18/2025 | $30.92 | $31.72 (2.59%) | $31.73 | $30.79 | 1.41 M | $5.63 B |
| 02/14/2025 | $31.11 | $31.27 (0.51%) | $31.47 | $31.10 | 1.11 M | $5.55 B |
| 02/13/2025 | $30.87 | $31.12 (0.81%) | $31.24 | $30.06 | 1.49 M | $5.52 B |
| 02/12/2025 | $30.64 | $30.70 (0.2%) | $31.14 | $30.56 | 1.57 M | $5.45 B |
| 02/11/2025 | $31.00 | $31.20 (0.65%) | $31.32 | $30.81 | 1.17 M | $5.54 B |
| 02/10/2025 | $31.44 | $31.24 (-0.64%) | $31.47 | $31.09 | 1.14 M | $5.54 B |
| 02/07/2025 | $31.58 | $31.54 (-0.13%) | $31.66 | $31.23 | 897,600 | $5.53 B |
| 02/06/2025 | $32.05 | $31.73 (-1%) | $32.09 | $31.58 | 908,844 | $5.56 B |
| 02/05/2025 | $31.91 | $32.02 (0.34%) | $32.06 | $31.60 | 639,600 | $5.61 B |
| 02/04/2025 | $31.52 | $31.57 (0.16%) | $31.66 | $31.26 | 675,816 | $5.54 B |
| 02/03/2025 | $31.79 | $31.83 (0.13%) | $32.09 | $31.47 | 850,400 | $5.58 B |
| 01/31/2025 | $32.05 | $32.10 (0.16%) | $32.29 | $31.58 | 1.58 M | $5.63 B |
| 01/30/2025 | $31.92 | $32.20 (0.88%) | $32.28 | $31.83 | 679,014 | $5.65 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.
