Crowd view No votes yet

NYSEEquity · Volume & Price

EPRT

Essential Properties Realty Trust Inc

US Real Estate Reit - Retail

52-week price-16.2%
Latest week
9 Oct 2026
Chart Console
Weekly close
25.37 USD
Daily Price
Fair value
28.56 USD
Weekly Trend
Next-week expectancy
Undecided 50.33%
Weekly Report

Sharemaestro · Completed weekly data

Volume & Price

Where trading activity is concentrated, how it has changed, and what volume adds to the price move.

Open Volume & Price screener →

Latest week ·

Price is below the earlier activity area

The latest close is below the activity area established before the last four weeks. 4 of those four closes were below that area. Recent volume balance is negative; the estimated activity centre is lower.

52 weeks2025-10-17 to 2026-10-09Weekly volume estimate

The relationship beneath price · 2026-10-09

Volume-supported decline

These diagnostics use fixed windows through the latest completed week. Chart period controls below change the activity study separately.

Four-week price move-10.8%-18.6% over thirteen weeks
Latest relative volume1.16×1.31× recent four-week median
Closing pressure-35.3%Volume-weighted position within weekly ranges
Up-week volume share10.1%89.9% in declining weeks · last 13 weeks

Price and pressure through time

Compare four-week returns with four-week closing pressure. Opposite signs reveal disagreement; agreement alone is not predictive.

View weekly evidence values
Week4-week returnPressureRelative volume
2025-10-173.5%10.2%1.06×
2025-10-245.7%12.2%1.84×
2025-10-310.0%-2.1%0.97×
2025-11-074.6%30.4%1.05×
2025-11-14-0.1%21.7%0.85×
2025-11-211.0%52.3%1.24×
2025-11-286.0%71.0%0.85×
2025-12-050.3%29.5%0.90×
2025-12-12-1.1%0.9%0.90×
2025-12-19-3.3%-39.3%1.31×
2025-12-26-6.2%-51.5%0.61×
2026-01-02-0.9%-18.8%0.75×
2026-01-09-2.5%-17.2%1.26×
2026-01-162.4%21.0%1.17×
2026-01-233.3%19.2%0.72×
2026-01-301.0%22.0%1.12×
2026-02-067.7%49.7%0.96×
2026-02-134.1%36.7%0.88×
2026-02-207.8%52.7%1.77×
2026-02-2711.8%47.4%1.30×
2026-03-068.2%43.1%1.05×
2026-03-132.7%13.0%1.16×
2026-03-20-3.2%-24.3%1.53×
2026-03-27-10.5%-58.5%1.12×
2026-04-03-9.3%-50.9%1.03×
2026-04-10-0.2%-7.4%1.27×
2026-04-176.7%38.3%1.20×
2026-04-244.5%29.9%1.67×
2026-05-010.3%8.1%1.21×
2026-05-08-4.5%-10.6%0.84×
2026-05-15-10.8%-48.7%0.67×
2026-05-22-1.3%-11.4%0.69×
2026-05-29-2.2%-14.2%0.70×
2026-06-05-3.6%-3.1%1.15×
2026-06-122.2%30.6%1.12×
2026-06-19-6.3%-6.5%0.94×
2026-06-260.1%23.1%1.56×
2026-07-034.1%33.0%0.87×
2026-07-102.1%15.7%0.75×
2026-07-1714.7%52.3%0.66×
2026-07-246.8%19.9%1.21×
2026-07-310.4%-18.1%0.71×
2026-08-07-1.8%-24.3%0.61×
2026-08-14-6.8%-29.5%0.59×
2026-08-21-4.6%-29.4%1.26×
2026-08-28-4.1%-33.6%0.58×
2026-09-04-4.4%-38.4%0.73×
2026-09-11-8.4%-68.6%0.55×
2026-09-18-14.3%-82.6%2.30×
2026-09-25-12.6%-70.6%1.41×
2026-10-02-11.5%-50.0%1.21×
2026-10-09-10.8%-35.3%1.16×

Does support survive a longer view?

Advancing-week volume share against price return and closing pressure.

4 weeks0%up-week volume-10.8%price return-35.3%pressure
13 weeks10%up-week volume-18.6%price return-35.8%pressure
26 weeks29%up-week volume-22.0%price return-14.8%pressure
52 weeks44%up-week volume-11.3%price return-0.6%pressure

A high advancing-volume share alongside weak closing pressure can mean price rose between closes but finished low within its weekly ranges. The two measures answer different questions.

Effort and result

100% price efficiency

Four-week net price movement as a share of the total close-to-close path. Lower readings indicate more back-and-forth movement, regardless of volume.

Latest close: 53% of the way from the weekly low to high.

Volume-weighted return tilt

-0.64 percentage points

The volume-weighted average weekly return minus the ordinary average over thirteen weeks. Positive means more volume coincided with stronger returns; negative means volume leaned toward weaker returns.

An association within this listing, not measured capital flow.

Constructive confirmation

2.5 / 100

Price direction0.0 / 30
Closing pressure0.0 / 30
Up-week volume2.5 / 25
Volume confirmation0.0 / 15

Fixed weights favour supported advances. A low score can still contain useful bearish or reversal research.

Test the volume contribution

Did heavier trading change what followed?

Compare high-volume and ordinary-volume weeks with the same price direction.

High volume is at least 1.5× its preceding 26-week median; ordinary volume is 0.75–1.25×. Returns start at that week’s close. Each group uses non-overlapping completed outcomes.

Starting observationAfterHigh-volume examplesMedian returnOrdinary examplesMedian returnDifference
Advancing weeks4 weeks151.0%430.3%0.8 points
Advancing weeks13 weeks11-4.0%190.2%-4.2 points
Declining weeks4 weeks202.3%33-0.2%2.5 points
Declining weeks13 weeks126.9%171.8%5.2 points

At least eight completed examples in both groups are required. Groups may overlap each other, and differ in volatility, trend and market conditions; their difference is not a causal volume effect or a statistical claim of edge. Up to six years of available history; price returns exclude dividends, costs and execution. Fixed definitions have not been validated out of sample.

Inspect the dated observations

Advancing weeks · 4 weeks

Volume groupObservationOutcome dateReturn
High volume2021-12-032021-12-316.2%
High volume2022-03-182022-04-152.1%
High volume2023-02-172023-03-17-6.2%
High volume2023-03-172023-04-140.3%
High volume2023-06-162023-07-140.5%
High volume2023-10-272023-11-2412.4%
High volume2023-12-152024-01-121.2%
High volume2024-03-152024-04-121.4%
High volume2024-06-282024-07-269.7%
High volume2024-09-202024-10-181.0%
High volume2025-02-282025-03-28-0.4%
High volume2025-03-282025-04-25-1.8%
High volume2025-10-242025-11-211.0%
High volume2026-02-202026-03-20-3.2%
High volume2026-06-262026-07-246.8%
Ordinary volume2021-04-302021-05-28-2.3%
Ordinary volume2021-06-042021-07-021.0%
Ordinary volume2021-07-022021-07-309.1%
Ordinary volume2021-08-272021-09-24-10.4%
Ordinary volume2021-10-012021-10-294.9%
Ordinary volume2021-11-052021-12-03-9.2%
Ordinary volume2021-12-242022-01-21-7.9%
Ordinary volume2022-04-012022-04-29-7.3%
Ordinary volume2022-05-132022-06-10-5.9%
Ordinary volume2022-07-012022-07-299.2%
Ordinary volume2022-07-292022-08-26-3.5%
Ordinary volume2022-09-092022-10-07-13.3%
Ordinary volume2022-10-212022-11-1816.6%
Ordinary volume2022-11-182022-12-16-0.7%
Ordinary volume2022-12-232023-01-203.9%
Ordinary volume2023-01-272023-02-244.3%
Ordinary volume2023-03-032023-03-31-4.0%
Ordinary volume2023-04-212023-05-191.2%
Ordinary volume2023-06-022023-06-30-2.9%
Ordinary volume2023-06-302023-07-284.1%
Ordinary volume2023-08-112023-09-08-1.1%
Ordinary volume2023-12-012023-12-295.3%
Ordinary volume2024-01-122024-02-09-4.5%
Ordinary volume2024-02-162024-03-152.7%
Ordinary volume2024-03-222024-04-190.3%
Ordinary volume2024-04-262024-05-244.9%
Ordinary volume2024-06-142024-07-127.2%
Ordinary volume2024-07-122024-08-090.2%
Ordinary volume2024-08-162024-09-1310.4%
Ordinary volume2024-09-132024-10-11-0.1%
Ordinary volume2024-12-132025-01-10-6.2%
Ordinary volume2025-01-312025-02-281.9%
Ordinary volume2025-04-182025-05-160.2%
Ordinary volume2025-05-162025-06-130.4%
Ordinary volume2025-07-042025-08-01-4.7%
Ordinary volume2025-08-152025-09-12-1.9%
Ordinary volume2025-10-032025-10-310.0%
Ordinary volume2025-11-072025-12-050.3%
Ordinary volume2026-01-162026-02-134.1%
Ordinary volume2026-02-132026-03-132.7%
Ordinary volume2026-04-032026-05-010.3%
Ordinary volume2026-05-082026-06-05-3.6%
Ordinary volume2026-06-122026-07-102.1%

Advancing weeks · 13 weeks

Volume groupObservationOutcome dateReturn
High volume2021-12-032022-03-04-6.9%
High volume2022-03-182022-06-17-17.2%
High volume2023-02-172023-05-19-4.5%
High volume2023-06-162023-09-15-4.0%
High volume2023-10-272024-01-2618.4%
High volume2024-03-152024-06-1410.0%
High volume2024-06-282024-09-2723.2%
High volume2025-02-282025-05-300.2%
High volume2025-10-242026-01-23-1.5%
High volume2026-02-202026-05-22-4.4%
High volume2026-06-262026-09-25-13.5%
Ordinary volume2021-04-302021-07-3014.8%
Ordinary volume2021-08-272021-11-26-13.7%
Ordinary volume2021-12-242022-03-25-10.1%
Ordinary volume2022-04-012022-07-01-13.6%
Ordinary volume2022-07-012022-09-30-10.7%
Ordinary volume2022-10-212023-01-2024.7%
Ordinary volume2023-01-272023-04-281.1%
Ordinary volume2023-04-282023-07-280.2%
Ordinary volume2023-08-112023-11-10-4.4%
Ordinary volume2023-12-012024-03-010.4%
Ordinary volume2024-03-082024-06-0711.3%
Ordinary volume2024-06-142024-09-1320.1%
Ordinary volume2024-09-132024-12-131.1%
Ordinary volume2024-12-132025-03-14-2.7%
Ordinary volume2025-04-182025-07-18-4.5%
Ordinary volume2025-07-252025-10-242.7%
Ordinary volume2025-11-072026-02-065.0%
Ordinary volume2026-02-062026-05-08-1.2%
Ordinary volume2026-05-082026-08-07-1.4%

Declining weeks · 4 weeks

Volume groupObservationOutcome dateReturn
High volume2021-06-182021-07-163.4%
High volume2021-09-172021-10-15-0.6%
High volume2021-11-192021-12-17-3.3%
High volume2021-12-172022-01-143.1%
High volume2022-02-182022-03-181.2%
High volume2022-06-172022-07-158.4%
High volume2022-08-052022-09-02-7.5%
High volume2022-09-162022-10-14-13.1%
High volume2022-12-162023-01-139.3%
High volume2023-01-202023-02-177.4%
High volume2023-09-152023-10-13-7.8%
High volume2024-03-012024-03-2910.6%
High volume2024-06-212024-07-1915.8%
High volume2024-08-092024-09-069.3%
High volume2024-12-202025-01-171.5%
High volume2025-03-072025-04-04-4.0%
High volume2025-04-042025-05-024.1%
High volume2025-06-202025-07-18-4.9%
High volume2026-03-202026-04-176.7%
High volume2026-04-242026-05-22-1.3%
Ordinary volume2021-05-072021-06-045.3%
Ordinary volume2021-09-102021-10-08-9.2%
Ordinary volume2021-10-082021-11-057.7%
Ordinary volume2021-11-262021-12-242.5%
Ordinary volume2022-01-212022-02-18-1.8%
Ordinary volume2022-03-042022-04-013.5%
Ordinary volume2022-04-082022-05-06-10.7%
Ordinary volume2022-05-062022-06-031.4%
Ordinary volume2022-06-102022-07-082.0%
Ordinary volume2022-08-192022-09-16-6.9%
Ordinary volume2022-09-232022-10-21-4.6%
Ordinary volume2022-12-092023-01-060.4%
Ordinary volume2023-02-242023-03-24-8.2%
Ordinary volume2023-03-242023-04-213.1%
Ordinary volume2023-05-122023-06-09-0.9%
Ordinary volume2023-07-282023-08-25-3.6%
Ordinary volume2024-01-192024-02-16-1.4%
Ordinary volume2024-04-052024-05-035.4%
Ordinary volume2024-05-242024-06-21-0.3%
Ordinary volume2024-07-262024-08-234.1%
Ordinary volume2024-10-042024-11-01-2.4%
Ordinary volume2024-11-012024-11-297.8%
Ordinary volume2025-01-102025-02-073.1%
Ordinary volume2025-05-232025-06-201.5%
Ordinary volume2025-07-112025-08-08-4.4%
Ordinary volume2025-08-082025-09-051.9%
Ordinary volume2025-09-122025-10-10-1.2%
Ordinary volume2025-10-102025-11-074.6%
Ordinary volume2025-12-052026-01-02-0.9%
Ordinary volume2026-03-132026-04-10-0.2%
Ordinary volume2026-05-012026-05-29-2.2%
Ordinary volume2026-06-052026-07-034.1%
Ordinary volume2026-07-242026-08-21-4.6%

Declining weeks · 13 weeks

Volume groupObservationOutcome dateReturn
High volume2021-06-182021-09-179.0%
High volume2021-09-172021-12-17-7.5%
High volume2021-12-172022-03-18-5.3%
High volume2022-06-172022-09-169.0%
High volume2022-09-162022-12-162.6%
High volume2022-12-162023-03-178.6%
High volume2023-09-152023-12-1511.3%
High volume2024-03-012024-05-3111.1%
High volume2024-06-212024-09-2028.3%
High volume2024-12-202025-03-211.6%
High volume2025-04-042025-07-045.3%
High volume2026-03-202026-06-19-7.5%
Ordinary volume2021-05-072021-08-0617.4%
Ordinary volume2021-09-102021-12-10-11.4%
Ordinary volume2022-01-212022-04-221.8%
Ordinary volume2022-04-292022-07-291.8%
Ordinary volume2022-08-192022-11-18-3.8%
Ordinary volume2022-12-092023-03-104.5%
Ordinary volume2023-03-102023-06-093.7%
Ordinary volume2023-07-282023-10-27-12.8%
Ordinary volume2024-01-192024-04-192.9%
Ordinary volume2024-05-242024-08-2318.6%
Ordinary volume2024-10-042025-01-03-1.9%
Ordinary volume2025-01-102025-04-111.4%
Ordinary volume2025-05-232025-08-22-0.8%
Ordinary volume2025-09-122025-12-123.3%
Ordinary volume2025-12-122026-03-139.0%
Ordinary volume2026-03-132026-06-12-6.3%
Ordinary volume2026-06-192026-09-18-9.0%

Price, activity and volume balance

Where volume is concentrated

2026-10-09Close 25.37
Weekly priceEstimated volume at priceMost active priceEarlier activity areaEstimated volume balance

Move over the chart, tap a week, or use the arrow keys to inspect it. The profile estimates where volume sits within weekly price ranges. The lower chart accumulates volume weighted by where each week closed in its range; its starting point changes with the selected period. This is not trade-based CVD.

Most active price30.18
Earlier activity area29.11 – 31.62
Recent volume balance-35.3%
Recent weekly volume1.31×
View chart values
Completed weekly observations
Week endingCloseVolume
2025-10-1730.269048799
2025-10-2430.5115758081
2025-10-3129.278328948
2025-11-0729.939021541
2025-11-1430.237354667
2025-11-2130.8210731391
2025-11-2831.027428216
2025-12-0530.037869083
2025-12-1229.917746745
2025-12-1929.7911335641
2025-12-2629.095296479
2026-01-0229.766319047
2026-01-0929.1710634898
2026-01-1630.529944346
2026-01-2330.056162374
2026-01-3030.059053275
2026-02-0631.437813844
2026-02-1331.777142749
2026-02-2032.4114350371
2026-02-2733.6011036009
2026-03-0633.999237999
2026-03-1332.6110409973
2026-03-2031.3913842569
2026-03-2730.0710138060
2026-04-0330.859352134
2026-04-1032.5411580260
2026-04-1733.5010933910
2026-04-2431.4215553434
2026-05-0130.9311270309
2026-05-0831.078086963
2026-05-1529.896458713
2026-05-2231.006638260
2026-05-2930.266519063
2026-06-0529.9510735796
2026-06-1230.5510800669
2026-06-1929.059470691
2026-06-2630.3015186362
2026-07-0331.188709457
2026-07-1031.187487176
2026-07-1733.336455168
2026-07-2432.3411415480
2026-07-3131.296966165
2026-08-0730.635965252
2026-08-1431.065762822
2026-08-2130.8412337592
2026-08-2830.005667154
2026-09-0429.286907972
2026-09-1128.445161742
2026-09-1826.4220729436
2026-09-2526.2112731011
2026-10-0225.9010934457
2026-10-0925.3710524561

Earlier and recent activity

What has changed?

The recent comparison uses the last four completed weeks.

Activity centre

Lower

The recent centre moved -14.17% against the earlier part of this period.

Price and volume

No clear disagreement

Price changed -10.79% over four weeks. Volume balance is -35.3% on a scale from −100% to +100%.

Volume and price movement

More volume, clear price movement

Recent median weekly volume is 1.31× the earlier median. This describes price response, not the identity of buyers or sellers.

Recent closes

4 of 4 closes below

Price was below the earlier area before these four weeks. The earlier boundaries stay fixed for this comparison.

Activity over time

Darker cells show more estimated volume at that price. Use the chart to see where activity has moved. For longer periods, a column combines several weeks.

Volume and price movement

Each dot is a week. Compare weekly volume with the move from open to close.

What to check next

Holding outside the area

Further closes below the earlier area would show that price is staying outside it. Compare them with the direction of recent volume balance.

Returning inside

A close back inside the earlier area would weaken the move outside it. Check whether the return lasts more than one week.

Price and volume disagreeing

There is no clear disagreement at present. Check whether volume balance continues to support any further price move.

Same stock · Earlier observations

Previous examples

Descriptive history, not a forecast.

Comparisons use the same period length, position relative to the earlier activity area and direction of recent volume balance. Outcomes do not overlap for each following period. At least five examples are needed to show a matched median. The median is the middle result; the all-period median includes earlier periods regardless of their volume reading.

Subsequent price changes
AfterExamplesMedian changeSample
4 weeks91.92Available
13 weeks56.5Available

Returns are close-to-close price changes. Interim lows show the lowest price reached during the period. Dividends, fees and trade execution are not included. The available history contains up to six years of weekly observations.

Connected research

Test the same listing from another angle

How to read this report

Choose the period

The selected period sets the profile and volume balance starting point. “Start from a date” uses the first available week on or after that date. At least 13 consecutive weeks are required.

Compare earlier activity

The earlier activity area contains most of the estimated volume before the last four weeks. The activity centre is the average estimated price, weighted by volume. Compare subsequent closes with its boundaries, then read the volume balance alongside the price move.

Check the data

Volume is reported for the whole week. The distribution within the range and the direction of pressure are estimates. They cannot identify individual trades, investor holdings or institutional buying.

Reports use saved weekly data and refresh when those records change. Missing or invalid weeks restrict the available periods.

EPRT · Volume & Price

Evidence context