-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
+7.02% -
3 MONTH PERFORMANCE
+24.41% -
6 MONTH PERFORMANCE
+30.34% -
YEAR-TO-DATE PERFORMANCE
+33.61% -
1 YEAR PERFORMANCE
+57.88%
Essential Properties Realty Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $29.88 | $29.96 (0.27%) | $30.07 | $29.68 | 1.14 M | $5.25 B |
| 08/13/2024 | $29.99 | $29.80 (-0.63%) | $30.05 | $29.78 | 1.37 M | $5.22 B |
| 08/12/2024 | $29.22 | $29.73 (1.75%) | $29.75 | $28.98 | 1.10 M | $5.21 B |
| 08/09/2024 | $29.30 | $29.35 (0.17%) | $29.35 | $29.01 | 995,331 | $5.15 B |
| 08/08/2024 | $28.63 | $29.22 (2.06%) | $29.37 | $28.51 | 1.24 M | $5.12 B |
| 08/07/2024 | $28.97 | $28.57 (-1.38%) | $29.26 | $28.50 | 2.06 M | $5.01 B |
| 08/06/2024 | $28.20 | $28.83 (2.23%) | $29.30 | $27.94 | 2.51 M | $5.05 B |
| 08/05/2024 | $28.41 | $28.34 (-0.25%) | $28.79 | $27.82 | 2.93 M | $4.97 B |
| 08/02/2024 | $29.35 | $29.37 (0.07%) | $29.79 | $29.15 | 1.34 M | $5.15 B |
| 08/01/2024 | $29.90 | $29.76 (-0.47%) | $29.99 | $29.33 | 1.27 M | $5.22 B |
| 07/31/2024 | $30.27 | $29.59 (-2.25%) | $30.47 | $29.56 | 1.47 M | $5.19 B |
| 07/30/2024 | $30.26 | $30.26 (0%) | $30.34 | $29.94 | 1.40 M | $5.31 B |
| 07/29/2024 | $30.49 | $30.15 (-1.12%) | $30.57 | $29.83 | 1.07 M | $5.29 B |
| 07/26/2024 | $30.28 | $30.39 (0.36%) | $30.56 | $30.02 | 977,500 | $5.33 B |
| 07/25/2024 | $30.57 | $29.94 (-2.06%) | $30.87 | $29.87 | 2.10 M | $5.25 B |
| 07/24/2024 | $30.95 | $30.37 (-1.87%) | $31.16 | $30.35 | 987,700 | $5.32 B |
| 07/23/2024 | $30.79 | $30.96 (0.55%) | $31.23 | $30.63 | 1.27 M | $5.43 B |
| 07/22/2024 | $30.90 | $30.77 (-0.42%) | $30.93 | $30.44 | 970,734 | $5.39 B |
| 07/19/2024 | $30.84 | $30.77 (-0.23%) | $30.95 | $30.57 | 953,791 | $5.15 B |
| 07/18/2024 | $30.52 | $30.77 (0.82%) | $31.08 | $30.52 | 1.02 M | $5.15 B |
| 07/17/2024 | $30.18 | $30.68 (1.66%) | $30.87 | $30.18 | 2.00 M | $5.13 B |
| 07/16/2024 | $30.16 | $30.50 (1.13%) | $30.55 | $30.04 | 1.06 M | $5.10 B |
| 07/15/2024 | $29.53 | $29.89 (1.22%) | $29.94 | $29.34 | 1.33 M | $5.00 B |
| 07/12/2024 | $29.35 | $29.28 (-0.24%) | $29.58 | $29.19 | 1.14 M | $4.90 B |
| 07/11/2024 | $28.90 | $29.14 (0.83%) | $29.46 | $28.71 | 1.55 M | $4.87 B |
| 07/10/2024 | $27.98 | $28.32 (1.22%) | $28.34 | $27.88 | 1.06 M | $4.74 B |
| 07/09/2024 | $28.21 | $27.84 (-1.31%) | $28.29 | $27.79 | 1.11 M | $4.66 B |
| 07/08/2024 | $28.07 | $28.28 (0.75%) | $28.38 | $27.99 | 1.02 M | $4.73 B |
| 07/05/2024 | $27.79 | $27.99 (0.72%) | $28.09 | $27.67 | 640,800 | $4.68 B |
| 07/03/2024 | $27.69 | $27.85 (0.58%) | $28.02 | $27.68 | 449,700 | $4.66 B |
| 07/02/2024 | $27.62 | $27.69 (0.25%) | $27.79 | $27.49 | 1.15 M | $4.63 B |
| 07/01/2024 | $27.66 | $27.45 (-0.76%) | $27.69 | $27.28 | 1.88 M | $4.59 B |