EPRT: Essential Properties Realty Trust Inc.

As of Friday, February 20th, 2026

$ 32.74

+0.18 +0.55%

Open: 32.56
High: 32.88
Low: 32.35
Volume: 1,977,034
Previous Close on Thursday, February 19th, 2026

$ 32.56

+0.23 +0.71%

Open: 32.24
High: 32.64
Low: 32.13
Volume: 2,306,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 32.56 32.88 32.35 32.74 1,977,034 +0.18 +0.55
2026-02-19 32.24 32.64 32.13 32.56 2,306,685 +0.23 +0.71
2026-02-18 32.91 33.00 32.00 32.33 8,099,142 -0.36 -1.10
2026-02-17 32.29 32.72 32.03 32.69 1,874,010 +0.60 +1.87
2026-02-13 32.10 32.39 31.69 32.09 1,450,443 +0.44 +1.39
2026-02-12 31.76 32.25 31.07 31.65 2,327,724 +0.10 +0.32
2026-02-11 31.89 31.94 31.41 31.55 1,323,995 -0.36 -1.13
2026-02-10 31.55 32.00 31.45 31.91 1,028,570 +0.44 +1.40
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 33.00
On 2026-02-18		 31.69
On 2026-02-13		 1.09 3.44 33.00
On 2026-02-18		 32.13
On 2026-02-19		 -2.64 32.48
10D 33.00
On 2026-02-18		 31.07
On 2026-02-12		 0.66 2.06 32.63
On 2026-02-06		 31.07
On 2026-02-12		 -4.78 32.07
20D 33.00
On 2026-02-18		 29.30
On 2026-01-28		 2.44 8.05 32.63
On 2026-02-06		 31.07
On 2026-02-12		 -4.78 31.25
WTD 33.00
On 2026-02-18		 32.00
On 2026-02-18		 0.65 2.03 33.00
On 2026-02-18		 32.13
On 2026-02-19		 -2.64 32.58
MTD 33.00
On 2026-02-18		 29.77
On 2026-02-03		 2.38 7.84 32.63
On 2026-02-06		 31.07
On 2026-02-12		 -4.78 31.73
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

32.74 +0.18 +0.55 1,977,034