EPRT: Essential Properties Realty Trust Inc.

As of Friday, August 21st, 2026

$ 30.84

-0.33 -1.06%

Open: 31.17
High: 31.17
Low: 30.77
Volume: 1,153,569
Previous Close on Thursday, August 20th, 2026

$ 31.17

+0.07 +0.23%

Open: 31.21
High: 31.40
Low: 30.94
Volume: 1,174,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 31.17 31.17 30.77 30.84 1,153,569 -0.33 -1.06
2026-08-20 31.21 31.40 30.94 31.17 1,174,317 +0.07 +0.23
2026-08-19 31.07 31.38 30.83 31.10 1,599,345 +0.30 +0.97
2026-08-18 31.33 31.40 30.62 30.80 1,767,112 -0.34 -1.09
2026-08-17 30.99 31.15 30.80 31.14 1,299,242 +0.08 +0.26
2026-08-14 30.93 31.24 30.87 31.06 1,229,143 +0.02 +0.06
2026-08-13 30.79 31.14 30.70 31.04 1,056,901 +0.41 +1.34
2026-08-12 30.10 30.68 30.10 30.63 923,282 +0.57 +1.90
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 31.40
On 2026-08-18		 30.62
On 2026-08-18		 -0.22 -0.71 31.40
On 2026-08-18		 30.77
On 2026-08-21		 -2.01 31.01
10D 31.40
On 2026-08-18		 30.05
On 2026-08-11		 0.21 0.69 31.40
On 2026-08-18		 30.77
On 2026-08-21		 -2.01 30.80
20D 32.44
On 2026-07-27		 30.05
On 2026-08-11		 -1.50 -4.64 32.44
On 2026-07-27		 30.05
On 2026-08-11		 -7.37 31.02
WTD 31.40
On 2026-08-18		 30.62
On 2026-08-18		 -0.22 -0.71 31.40
On 2026-08-18		 30.77
On 2026-08-21		 -2.01 31.01
MTD 31.64
On 2026-08-03		 30.05
On 2026-08-11		 -0.45 -1.44 31.64
On 2026-08-03		 30.05
On 2026-08-11		 -5.03 30.79
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PK

Park Hotels & Resorts Inc.

15.78 -0.04 -0.25 3,432,903
EAT

Brinker International Inc.

246.06 +12.96 +5.56 670,413
CVBF

CVB Financial Corp.

22.57 +0.05 +0.22 820,195
EPRT

Essential Properties Realty Trust Inc.

30.84 -0.33 -1.06 1,153,569