5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
+5.34%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
+9.07%
1 YEAR PERFORMANCE
+1.35%
Essential Properties Realty Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $32.91 | $32.33 (-1.76%) | $33.00 | $32.00 | 7.32 M | $6.46 B |
| 02/17/2026 | $32.29 | $32.69 (1.24%) | $32.72 | $32.03 | 1.88 M | $6.53 B |
| 02/13/2026 | $32.10 | $32.09 (-0.03%) | $32.39 | $31.69 | 1.57 M | $6.41 B |
| 02/12/2026 | $31.76 | $31.65 (-0.35%) | $32.25 | $31.07 | 2.34 M | $6.33 B |
| 02/11/2026 | $31.89 | $31.55 (-1.07%) | $31.94 | $31.41 | 1.33 M | $6.31 B |
| 02/10/2026 | $31.55 | $31.91 (1.14%) | $32.00 | $31.45 | 1.03 M | $6.38 B |
| 02/09/2026 | $31.67 | $31.47 (-0.63%) | $31.74 | $31.36 | 875.06 K | $6.29 B |
| 02/06/2026 | $32.29 | $31.75 (-1.67%) | $32.63 | $31.58 | 1.49 M | $6.29 B |
| 02/05/2026 | $31.06 | $32.08 (3.28%) | $32.28 | $31.02 | 2.23 M | $6.36 B |
| 02/04/2026 | $30.65 | $30.89 (0.78%) | $31.08 | $30.50 | 1.19 M | $6.12 B |
| 02/03/2026 | $29.95 | $30.42 (1.57%) | $30.48 | $29.77 | 1.67 M | $6.03 B |
| 02/02/2026 | $30.36 | $30.12 (-0.79%) | $30.36 | $30.00 | 1.24 M | $5.97 B |
| 01/30/2026 | $30.03 | $30.36 (1.1%) | $30.42 | $29.61 | 1.85 M | $6.02 B |
| 01/29/2026 | $29.58 | $30.05 (1.59%) | $30.18 | $29.49 | 2.31 M | $5.95 B |
| 01/28/2026 | $30.19 | $29.49 (-2.32%) | $30.27 | $29.30 | 1.55 M | $5.84 B |
| 01/27/2026 | $30.31 | $30.18 (-0.43%) | $30.54 | $30.14 | 1.90 M | $5.98 B |
| 01/26/2026 | $30.42 | $30.33 (-0.3%) | $30.51 | $30.16 | 1.54 M | $6.01 B |
| 01/23/2026 | $30.14 | $30.36 (0.73%) | $30.37 | $29.97 | 1.31 M | $6.02 B |
| 01/22/2026 | $30.90 | $30.30 (-1.94%) | $31.05 | $30.25 | 1.43 M | $6.00 B |
| 01/21/2026 | $30.98 | $30.94 (-0.13%) | $31.20 | $30.54 | 1.83 M | $6.13 B |
| 01/20/2026 | $30.38 | $31.06 (2.24%) | $31.08 | $30.26 | 1.61 M | $6.15 B |
| 01/16/2026 | $30.43 | $30.83 (1.31%) | $30.89 | $30.40 | 1.51 M | $6.11 B |
| 01/15/2026 | $30.41 | $30.54 (0.43%) | $30.72 | $30.32 | 1.31 M | $6.05 B |
| 01/14/2026 | $30.02 | $30.45 (1.43%) | $30.61 | $29.99 | 2.96 M | $6.03 B |
| 01/13/2026 | $29.83 | $29.98 (0.5%) | $30.07 | $29.69 | 1.96 M | $5.94 B |
| 01/12/2026 | $29.55 | $29.72 (0.58%) | $30.09 | $29.40 | 2.21 M | $5.89 B |
| 01/09/2026 | $29.87 | $29.47 (-1.34%) | $30.10 | $29.47 | 2.08 M | $5.84 B |
| 01/08/2026 | $29.82 | $29.93 (0.37%) | $30.22 | $29.80 | 1.61 M | $5.93 B |
| 01/07/2026 | $29.77 | $29.91 (0.47%) | $30.29 | $29.53 | 2.36 M | $5.93 B |
| 01/06/2026 | $29.62 | $29.69 (0.24%) | $29.69 | $29.21 | 2.52 M | $5.88 B |
| 01/05/2026 | $29.83 | $29.69 (-0.47%) | $30.10 | $29.39 | 2.07 M | $5.88 B |
| 01/02/2026 | $29.55 | $30.06 (1.73%) | $30.16 | $29.32 | 1.64 M | $5.96 B |
| 12/31/2025 | $29.79 | $29.66 (-0.44%) | $29.80 | $29.56 | 1.35 M | $5.88 B |
| 12/30/2025 | $29.83 | $30.09 (0.87%) | $30.11 | $29.72 | 1.90 M | $5.96 B |
| 12/29/2025 | $29.75 | $29.82 (0.24%) | $29.93 | $29.57 | 1.43 M | $5.91 B |
| 12/26/2025 | $29.57 | $29.69 (0.41%) | $29.77 | $29.50 | 1.01 M | $5.88 B |
| 12/24/2025 | $29.55 | $29.63 (0.27%) | $29.81 | $29.51 | 532.62 K | $5.87 B |
| 12/23/2025 | $30.15 | $29.47 (-2.26%) | $30.15 | $29.37 | 1.56 M | $5.84 B |
| 12/22/2025 | $30.29 | $30.17 (-0.4%) | $30.36 | $30.03 | 2.20 M | $5.98 B |
| 12/19/2025 | $30.28 | $30.41 (0.43%) | $30.68 | $30.25 | 3.39 M | $6.03 B |
| 12/18/2025 | $30.61 | $30.38 (-0.75%) | $30.80 | $30.31 | 2.47 M | $6.02 B |
| 12/17/2025 | $30.32 | $30.57 (0.82%) | $30.57 | $30.12 | 2.32 M | $6.06 B |
| 12/16/2025 | $30.93 | $30.47 (-1.49%) | $30.94 | $30.40 | 1.50 M | $6.04 B |
| 12/15/2025 | $30.76 | $30.76 (0%) | $30.83 | $30.49 | 1.66 M | $6.09 B |
| 12/12/2025 | $30.66 | $30.53 (-0.42%) | $30.81 | $30.43 | 1.44 M | $6.05 B |
| 12/11/2025 | $31.01 | $30.56 (-1.45%) | $31.09 | $30.37 | 1.34 M | $6.06 B |
| 12/10/2025 | $31.14 | $30.81 (-1.06%) | $31.32 | $30.65 | 1.41 M | $6.10 B |
| 12/09/2025 | $31.02 | $31.08 (0.19%) | $31.47 | $31.02 | 1.67 M | $6.16 B |
| 12/08/2025 | $30.82 | $31.01 (0.62%) | $31.15 | $30.55 | 1.89 M | $6.14 B |
| 12/05/2025 | $30.94 | $30.65 (-0.94%) | $31.13 | $30.50 | 1.46 M | $6.07 B |
| 12/04/2025 | $31.29 | $31.06 (-0.74%) | $31.44 | $31.00 | 1.53 M | $6.15 B |
| 12/03/2025 | $31.16 | $31.33 (0.55%) | $31.43 | $31.01 | 1.75 M | $6.21 B |
| 12/02/2025 | $31.64 | $31.04 (-1.9%) | $31.72 | $31.02 | 2.00 M | $6.15 B |
| 12/01/2025 | $31.39 | $31.50 (0.35%) | $31.63 | $31.32 | 1.12 M | $6.24 B |
| 11/28/2025 | $31.50 | $31.66 (0.51%) | $31.69 | $31.40 | 711.04 K | $6.27 B |
| 11/26/2025 | $31.51 | $31.47 (-0.13%) | $31.84 | $31.35 | 1.94 M | $6.24 B |
| 11/25/2025 | $31.75 | $31.44 (-0.98%) | $31.91 | $31.42 | 1.67 M | $6.23 B |
| 11/24/2025 | $31.50 | $31.55 (0.16%) | $31.73 | $31.31 | 3.11 M | $6.25 B |
| 11/21/2025 | $30.89 | $31.46 (1.85%) | $31.47 | $30.89 | 2.53 M | $6.23 B |
| 11/20/2025 | $30.79 | $30.87 (0.26%) | $31.04 | $30.73 | 1.74 M | $6.12 B |
| 11/19/2025 | $30.86 | $30.71 (-0.49%) | $31.11 | $30.58 | 1.69 M | $6.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
