EPRT: Essential Properties Realty Trust Inc.

As of Friday, November 21st, 2025

$ 31.46

+0.59 +1.91%

Open: 30.89
High: 31.47
Low: 30.89
Volume: 2,531,558
Previous Close on Thursday, November 20th, 2025

$ 30.87

+0.16 +0.52%

Open: 30.79
High: 31.04
Low: 30.73
Volume: 1,744,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 30.89 31.47 30.89 31.46 2,531,558 +0.59 +1.91
2025-11-20 30.79 31.04 30.73 30.87 1,744,208 +0.16 +0.52
2025-11-19 30.86 31.11 30.58 30.71 1,690,010 -0.19 -0.61
2025-11-18 30.80 31.00 30.61 30.90 2,635,900 +0.15 +0.49
2025-11-17 31.11 31.18 30.68 30.75 2,125,940 -0.11 -0.36
2025-11-14 30.68 30.96 30.48 30.86 1,456,433 +0.08 +0.26
2025-11-13 30.44 30.90 30.33 30.78 1,325,730 +0.21 +0.69
2025-11-12 30.81 30.92 30.52 30.57 1,427,727 -0.39 -1.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.47
On 2025-11-21		 30.58
On 2025-11-19		 0.60 1.94 31.18
On 2025-11-17		 30.58
On 2025-11-19		 -1.92 30.94
10D 31.47
On 2025-11-21		 30.24
On 2025-11-10		 0.91 2.98 31.04
On 2025-11-11		 30.33
On 2025-11-13		 -2.29 30.84
20D 31.47
On 2025-11-21		 29.34
On 2025-11-03		 0.32 1.03 31.23
On 2025-10-27		 29.34
On 2025-11-03		 -6.05 30.48
WTD 31.47
On 2025-11-21		 30.58
On 2025-11-19		 0.60 1.94 31.18
On 2025-11-17		 30.58
On 2025-11-19		 -1.92 30.94
MTD 31.47
On 2025-11-21		 29.34
On 2025-11-03		 1.58 5.29 30.09
On 2025-11-03		 29.37
On 2025-11-04		 -2.41 30.54
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
APPS

Digital Turbine Inc.

4.34 +0.15 +3.58 3,756,393
CASH

Pathward Financial Inc.

70.20 +2.57 +3.80 249,643
EPC

Edgewell Personal Care Company

17.53 +0.51 +3.00 661,986
SPB

Spectrum Brands Holdings, Inc.

57.38 +3.06 +5.63 444,413
EPRT

Essential Properties Realty Trust Inc.

31.46 +0.59 +1.91 2,531,558