EPRT: Essential Properties Realty Trust Inc.

As of Friday, May 22nd, 2026

$ 31.33

-0.05 -0.16%

Open: 31.39
High: 31.44
Low: 31.00
Volume: 1,212,386
Previous Close on Thursday, May 21st, 2026

$ 31.38

+0.07 +0.22%

Open: 31.24
High: 31.42
Low: 30.90
Volume: 1,312,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 31.39 31.44 31.00 31.33 1,212,386 -0.05 -0.16
2026-05-21 31.24 31.42 30.90 31.38 1,312,546 +0.07 +0.22
2026-05-20 31.24 31.46 31.10 31.31 1,192,702 +0.14 +0.45
2026-05-19 30.99 31.37 30.89 31.17 1,937,977 +0.26 +0.84
2026-05-18 30.33 30.93 30.33 30.91 79,948 +0.70 +2.32
2026-05-15 30.63 30.63 30.11 30.21 1,217,381 -0.37 -1.21
2026-05-14 30.79 30.89 30.40 30.58 1,611,287 -0.10 -0.33
2026-05-13 31.03 31.17 30.60 30.68 1,506,479 -0.59 -1.89
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 31.46
On 2026-05-20		 30.33
On 2026-05-18		 1.12 3.71 31.46
On 2026-05-20		 30.90
On 2026-05-21		 -1.78 31.22
10D 31.62
On 2026-05-11		 30.11
On 2026-05-15		 -0.07 -0.22 31.62
On 2026-05-11		 30.11
On 2026-05-15		 -4.78 31.02
20D 31.97
On 2026-04-27		 30.11
On 2026-05-15		 -0.09 -0.29 31.97
On 2026-04-27		 30.11
On 2026-05-15		 -5.80 31.15
WTD 31.46
On 2026-05-20		 30.33
On 2026-05-18		 1.12 3.71 31.46
On 2026-05-20		 30.90
On 2026-05-21		 -1.78 31.22
MTD 31.73
On 2026-05-08		 30.11
On 2026-05-15		 -0.10 -0.32 31.73
On 2026-05-08		 30.11
On 2026-05-15		 -5.11 31.12
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BOOT

Boot Barn Holdings Inc.

154.65 +0.16 +0.10 597,298
CWEN

Clearway Energy Inc.

38.97 +0.81 +2.12 950,259
MFA

MFA Financial Inc.

9.45 -0.05 -0.53 916,091
CVBF

CVB Financial Corp.

20.35 +0.03 +0.15 1,497,714
EPRT

Essential Properties Realty Trust Inc.

31.33 -0.05 -0.16 1,212,386