Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
29.75
+0.29 (0.98%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.57 | 29.83 | 29.56 | 29.75 | 29.75 | 0.98% | 710,234 |
| Sep 25, 2025 | 29.59 | 29.91 | 29.24 | 29.46 | 29.46 | -0.07% | 1,970,516 |
| Sep 24, 2025 | 30.11 | 30.23 | 29.47 | 29.48 | 29.48 | -2.06% | 2,057,889 |
| Sep 23, 2025 | 30.09 | 30.36 | 30.06 | 30.10 | 30.10 | 0.17% | 1,528,149 |
| Sep 22, 2025 | 30.06 | 30.21 | 29.73 | 30.05 | 30.05 | -0.33% | 2,608,129 |
| Sep 19, 2025 | 30.24 | 30.24 | 29.81 | 30.15 | 30.15 | -0.13% | 4,153,239 |
| Sep 18, 2025 | 29.84 | 30.28 | 29.72 | 30.19 | 30.19 | 0.90% | 2,174,459 |
| Sep 17, 2025 | 29.52 | 30.10 | 29.52 | 29.92 | 29.92 | 1.73% | 2,196,722 |
| Sep 16, 2025 | 29.75 | 29.88 | 29.26 | 29.41 | 29.41 | -1.70% | 1,932,894 |
| Sep 15, 2025 | 30.04 | 30.12 | 29.82 | 29.92 | 29.92 | 0.27% | 1,961,791 |
| Sep 12, 2025 | 30.01 | 30.06 | 29.77 | 29.84 | 29.84 | -0.47% | 1,224,951 |
| Sep 11, 2025 | 29.73 | 29.98 | 29.66 | 29.98 | 29.98 | 0.98% | 1,911,239 |
| Sep 10, 2025 | 29.76 | 30.04 | 29.60 | 29.69 | 29.69 | -0.93% | 2,277,067 |
| Sep 9, 2025 | 30.44 | 30.45 | 29.88 | 29.97 | 29.97 | -1.61% | 1,917,450 |
| Sep 8, 2025 | 30.65 | 30.94 | 30.25 | 30.46 | 30.46 | -1.10% | 1,359,960 |
| Sep 5, 2025 | 30.85 | 31.04 | 30.63 | 30.80 | 30.80 | 0.20% | 1,307,524 |
| Sep 4, 2025 | 31.03 | 31.11 | 30.35 | 30.74 | 30.74 | -0.65% | 2,424,438 |
| Sep 3, 2025 | 30.65 | 30.95 | 30.65 | 30.94 | 30.94 | 0.68% | 1,234,286 |
| Sep 2, 2025 | 31.15 | 31.16 | 30.55 | 30.73 | 30.73 | -1.88% | 1,375,757 |
| Aug 29, 2025 | 31.07 | 31.34 | 31.05 | 31.32 | 31.32 | 0.74% | 1,012,856 |
| Aug 28, 2025 | 31.17 | 31.25 | 30.83 | 31.09 | 31.09 | -0.54% | 962,822 |
| Aug 27, 2025 | 31.14 | 31.47 | 31.14 | 31.26 | 31.26 | 0.55% | 1,181,764 |
| Aug 26, 2025 | 31.08 | 31.35 | 30.92 | 31.09 | 31.09 | -0.06% | 1,192,779 |
| Aug 25, 2025 | 31.20 | 31.40 | 31.11 | 31.11 | 31.11 | -0.67% | 1,262,529 |
| Aug 22, 2025 | 31.32 | 31.72 | 31.20 | 31.32 | 31.32 | 0.64% | 1,370,852 |
| Aug 21, 2025 | 30.98 | 31.27 | 30.91 | 31.12 | 31.12 | 0.13% | 791,470 |
| Aug 20, 2025 | 31.00 | 31.37 | 30.89 | 31.08 | 31.08 | 0.78% | 1,543,761 |
| Aug 19, 2025 | 30.30 | 30.89 | 30.30 | 30.84 | 30.84 | 1.95% | 930,162 |
| Aug 18, 2025 | 30.44 | 30.72 | 30.25 | 30.25 | 30.25 | -0.56% | 1,193,412 |
| Aug 15, 2025 | 30.31 | 30.66 | 30.18 | 30.42 | 30.42 | 0.30% | 1,633,698 |
| Aug 14, 2025 | 30.35 | 30.42 | 30.14 | 30.33 | 30.33 | -0.39% | 999,419 |
| Aug 13, 2025 | 30.35 | 30.58 | 30.10 | 30.45 | 30.45 | 0.76% | 1,816,284 |
| Aug 12, 2025 | 30.05 | 30.28 | 29.76 | 30.22 | 30.22 | 1.07% | 1,177,941 |
| Aug 11, 2025 | 30.25 | 30.45 | 29.90 | 29.90 | 29.90 | -1.06% | 1,130,874 |
| Aug 8, 2025 | 30.34 | 30.71 | 30.22 | 30.22 | 30.22 | -0.36% | 1,177,825 |
| Aug 7, 2025 | 30.12 | 30.41 | 30.02 | 30.33 | 30.33 | 1.03% | 1,024,950 |
| Aug 6, 2025 | 30.75 | 30.96 | 30.00 | 30.02 | 30.02 | -2.37% | 1,568,620 |
| Aug 5, 2025 | 30.68 | 30.93 | 30.60 | 30.75 | 30.75 | -0.29% | 2,155,201 |
| Aug 4, 2025 | 30.52 | 30.99 | 30.52 | 30.84 | 30.84 | 0.98% | 1,348,602 |
| Aug 1, 2025 | 30.69 | 30.74 | 30.14 | 30.54 | 30.54 | 0.16% | 1,614,114 |
| Jul 31, 2025 | 30.35 | 30.92 | 30.29 | 30.49 | 30.49 | -0.59% | 1,713,343 |
| Jul 30, 2025 | 31.21 | 31.37 | 30.46 | 30.67 | 30.67 | -1.98% | 1,581,461 |
| Jul 29, 2025 | 30.82 | 31.42 | 30.60 | 31.29 | 31.29 | 2.69% | 2,495,133 |
| Jul 28, 2025 | 30.62 | 30.86 | 30.47 | 30.47 | 30.47 | -0.49% | 1,900,812 |
| Jul 25, 2025 | 30.60 | 30.76 | 30.28 | 30.62 | 30.62 | 0.23% | 1,675,205 |
| Jul 24, 2025 | 30.88 | 30.91 | 30.21 | 30.55 | 30.55 | -0.10% | 2,098,497 |
| Jul 23, 2025 | 30.75 | 30.90 | 30.40 | 30.58 | 30.58 | -0.94% | 1,947,365 |
| Jul 22, 2025 | 30.31 | 30.99 | 30.31 | 30.87 | 30.87 | 1.31% | 2,191,863 |
| Jul 21, 2025 | 30.60 | 30.83 | 30.37 | 30.47 | 30.47 | -0.07% | 1,694,864 |
| Jul 18, 2025 | 30.77 | 30.82 | 30.21 | 30.49 | 30.49 | -0.52% | 2,432,528 |