Essential Properties Realty Stock Price History

EPRT Stock  USD 30.47  0.02  0.07%   
Below is the normalized historical share price chart for Essential Properties Realty extending back to June 21, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Essential Properties stands at 30.47, as last reported on the 21st of July, with the highest price reaching 30.80 and the lowest price hitting 30.39 during the day.
IPO Date
21st of June 2018
200 Day MA
32.126
50 Day MA
32.0186
Beta
1.126
 
Covid
If you're considering investing in Essential Stock, it is important to understand the factors that can impact its price. Essential Properties secures Sharpe Ratio (or Efficiency) of -0.0661, which denotes the company had a -0.0661 % return per unit of risk over the last 3 months. Essential Properties Realty exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Essential Properties' Variance of 1.14, standard deviation of 1.07, and Mean Deviation of 0.864 to check the risk estimate we provide.
Total Stockholder Equity is likely to drop to about 1.8 B in 2025. Common Stock Shares Outstanding is likely to drop to about 107.7 M in 2025. At this time, Essential Properties' Price To Sales Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 1.91 in 2025, whereas Price Earnings Ratio is likely to drop 25.45 in 2025. Essential Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0661

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsEPRT

Estimated Market Risk

 1.04
  actual daily
9
91% of assets are more volatile

Expected Return

 -0.07
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  actual daily
0
Most of other assets perform better
Based on monthly moving average Essential Properties is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Essential Properties by adding Essential Properties to a well-diversified portfolio.
Price Book
1.5786
Enterprise Value Ebitda
18.8999
Price Sales
12.7014
Shares Float
196.6 M
Dividend Share
1.17

Essential Properties Stock Price History Chart

There are several ways to analyze Essential Stock price data. The simplest method is using a basic Essential candlestick price chart, which shows Essential Properties price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 10, 202532.77
Lowest PriceJuly 21, 202530.47

Essential Properties July 21, 2025 Stock Price Synopsis

Various analyses of Essential Properties' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Essential Stock. It can be used to describe the percentage change in the price of Essential Properties from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Essential Stock.
Essential Properties Price Daily Balance Of Power(0.05)
Essential Properties Price Rate Of Daily Change 1.00 
Essential Properties Price Action Indicator(0.14)
Essential Properties Accumulation Distribution 19,340 

Essential Properties July 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Essential Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Essential Properties intraday prices and daily technical indicators to check the level of noise trading in Essential Stock and then apply it to test your longer-term investment strategies against Essential.

Essential Stock Price History Data

The price series of Essential Properties for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 2.28 with a coefficient of variation of 1.53. Under current investment horizon, the daily prices are spread out with arithmetic mean of 31.74. The median price for the last 90 days is 31.8. The company completed dividends distribution on 2025-06-30.
OpenHighLowCloseVolume
07/21/2025
 30.49  30.80  30.39  30.47  1,452,861 
07/21/2025
 30.49  30.80  30.39  30.47  1,452,861 
07/18/2025
 30.77  30.82  30.21  30.49  2,432,500 
07/17/2025 30.89  31.15  30.65  30.65  2,076,375 
07/16/2025 31.10  31.31  30.80  31.03  2,478,600 
07/15/2025
 31.82  31.90  31.00  31.00  2,291,033 
07/14/2025 31.48  31.91  31.48  31.86  2,182,700 
07/11/2025 30.85  31.66  30.75  31.61  2,139,700 
07/10/2025
 30.80  31.43  30.80  31.15  1,411,382 
07/09/2025 31.23  31.33  30.85  30.96  1,820,857 
07/08/2025
 31.40  31.58  31.16  31.20  1,556,425 
07/07/2025
 31.99  32.24  31.43  31.50  1,634,600 
07/03/2025
 31.79  32.13  31.61  32.05  1,186,700 
07/02/2025 31.82  32.02  31.41  31.83  1,916,940 
07/01/2025
 31.78  32.47  31.78  31.99  2,566,000 
06/30/2025
 31.78  31.91  31.20  31.91  2,543,277 
06/27/2025
 31.84  32.09  31.55  31.63  4,950,900 
06/26/2025
 31.65  31.86  31.51  31.84  1,533,600 
06/25/2025 32.13  32.18  31.43  31.55  1,745,600 
06/24/2025
 32.54  32.71  32.32  32.37  949,800 
06/23/2025 32.15  32.70  32.10  32.64  2,205,900 
06/20/2025
 32.36  32.66  32.00  32.05  5,815,300 
06/18/2025
 32.13  32.67  32.01  32.33  1,925,500 
06/17/2025
 31.68  32.16  31.56  32.11  1,958,900 
06/16/2025
 32.34  32.44  31.64  31.73  1,138,800 
06/13/2025
 32.06  32.16  31.78  32.10  1,286,800 
06/12/2025
 32.30  32.48  31.78  32.23  1,897,000 
06/11/2025 32.79  32.97  32.31  32.43  1,195,000 
06/10/2025
 32.82  33.04  32.63  32.77  1,657,700 
06/09/2025 32.33  32.82  32.11  32.74  1,457,800 
06/06/2025
 32.19  32.34  32.02  32.21  1,193,800 
06/05/2025
 31.96  32.16  31.40  31.97  2,089,800 
06/04/2025
 32.51  32.56  31.87  31.87  1,761,000 
06/03/2025
 32.40  32.75  32.21  32.64  1,745,800 
06/02/2025 31.98  32.41  31.77  32.37  2,028,500 
05/30/2025
 32.15  32.33  31.95  32.19  2,841,500 
05/29/2025
 32.19  32.38  31.84  32.15  1,421,900 
05/28/2025
 31.89  32.28  31.76  32.19  2,648,300 
05/27/2025
 31.93  32.13  31.72  31.98  1,673,800 
05/23/2025
 31.39  31.67  31.21  31.58  1,107,200 
05/22/2025
 31.49  31.50  31.19  31.41  920,600 
05/21/2025
 32.04  32.08  31.48  31.57  884,000 
05/20/2025
 31.96  32.15  31.95  32.00  1,214,100 
05/19/2025
 31.77  32.17  31.70  32.16  912,000 
05/16/2025
 31.77  32.04  31.65  31.97  1,286,200 
05/15/2025
 31.11  31.75  30.97  31.71  1,172,700 
05/14/2025
 31.02  31.11  30.69  30.94  997,300 
05/13/2025 31.44  31.49  31.06  31.13  1,339,100 
05/12/2025
 32.07  32.29  31.25  31.37  1,716,500 
05/09/2025
 31.43  31.93  31.43  31.86  1,026,700 
05/08/2025
 31.80  31.90  31.22  31.50  788,200 
05/07/2025
 31.63  31.84  31.43  31.49  1,175,100 
05/06/2025
 31.54  31.75  31.21  31.60  1,177,400 
05/05/2025
 31.67  31.86  31.41  31.67  1,439,500 
05/02/2025
 31.74  31.92  31.51  31.69  891,900 
05/01/2025
 31.80  32.05  31.53  31.61  1,344,000 
04/30/2025 31.34  31.97  30.89  31.87  2,141,500 
04/29/2025 31.47  32.14  31.28  31.63  2,306,100 
04/28/2025
 31.20  31.61  31.11  31.47  1,765,300 
04/25/2025 31.13  31.45  31.00  31.43  1,632,900 
04/24/2025
 32.15  32.18  31.21  31.23  1,795,300 

About Essential Properties Stock history

Essential Properties investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Essential is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Essential Properties will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Essential Properties stock prices may prove useful in developing a viable investing in Essential Properties
Last ReportedProjected for Next Year
Common Stock Shares Outstanding177.1 M107.7 M
Net Income Applicable To Common Shares154.2 M162 M

Essential Properties Quarterly Net Working Capital

513.91 Million

Essential Properties Stock Technical Analysis

Essential Properties technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Essential Properties technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Essential Properties trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Alpha Finder Now

   

Alpha Finder

Use alpha and beta coefficients to find investment opportunities after accounting for the risk
All  Next Launch Module

Essential Properties Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Essential Properties' price direction in advance. Along with the technical and fundamental analysis of Essential Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Essential to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Essential Stock Analysis

When running Essential Properties' price analysis, check to measure Essential Properties' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Essential Properties is operating at the current time. Most of Essential Properties' value examination focuses on studying past and present price action to predict the probability of Essential Properties' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Essential Properties' price. Additionally, you may evaluate how the addition of Essential Properties to your portfolios can decrease your overall portfolio volatility.