Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
30.65
-0.41 (-1.32%)
At close: Dec 5, 2025, 4:00 PM EST
31.00
+0.35 (1.14%)
After-hours: Dec 5, 2025, 7:50 PM EST
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.94 | 31.13 | 30.50 | 30.65 | 30.65 | -1.32% | 1,464,104 |
| Dec 4, 2025 | 31.29 | 31.44 | 31.00 | 31.06 | 31.06 | -0.86% | 1,531,451 |
| Dec 3, 2025 | 31.16 | 31.43 | 31.01 | 31.33 | 31.33 | 0.93% | 1,749,297 |
| Dec 2, 2025 | 31.64 | 31.72 | 31.02 | 31.04 | 31.04 | -1.46% | 1,999,311 |
| Dec 1, 2025 | 31.39 | 31.63 | 31.32 | 31.50 | 31.50 | -0.51% | 1,123,820 |
| Nov 28, 2025 | 31.50 | 31.69 | 31.40 | 31.66 | 31.66 | 0.60% | 710,943 |
| Nov 26, 2025 | 31.51 | 31.84 | 31.35 | 31.47 | 31.47 | 0.10% | 1,936,193 |
| Nov 25, 2025 | 31.75 | 31.91 | 31.42 | 31.44 | 31.44 | -0.35% | 1,668,885 |
| Nov 24, 2025 | 31.50 | 31.73 | 31.31 | 31.55 | 31.55 | 0.29% | 3,077,874 |
| Nov 21, 2025 | 30.89 | 31.47 | 30.89 | 31.46 | 31.46 | 1.91% | 2,531,558 |
| Nov 20, 2025 | 30.79 | 31.04 | 30.73 | 30.87 | 30.87 | 0.52% | 1,744,290 |
| Nov 19, 2025 | 30.86 | 31.11 | 30.58 | 30.71 | 30.71 | -0.61% | 1,692,879 |
| Nov 18, 2025 | 30.80 | 31.00 | 30.61 | 30.90 | 30.90 | 0.49% | 2,636,661 |
| Nov 17, 2025 | 31.11 | 31.18 | 30.68 | 30.75 | 30.75 | -0.36% | 2,125,940 |
| Nov 14, 2025 | 30.68 | 30.96 | 30.48 | 30.86 | 30.86 | 0.26% | 1,456,433 |
| Nov 13, 2025 | 30.44 | 30.90 | 30.33 | 30.78 | 30.78 | 0.69% | 1,325,730 |
| Nov 12, 2025 | 30.81 | 30.92 | 30.52 | 30.57 | 30.57 | -1.26% | 1,427,727 |
| Nov 11, 2025 | 30.42 | 31.04 | 30.36 | 30.96 | 30.96 | 1.38% | 1,342,848 |
| Nov 10, 2025 | 30.54 | 30.68 | 30.24 | 30.54 | 30.54 | -0.03% | 1,801,929 |
| Nov 7, 2025 | 29.85 | 30.57 | 29.76 | 30.55 | 30.55 | 2.38% | 1,265,524 |
| Nov 6, 2025 | 29.49 | 29.98 | 29.47 | 29.84 | 29.84 | 0.57% | 1,444,570 |
| Nov 5, 2025 | 29.76 | 29.88 | 29.43 | 29.67 | 29.67 | 0.34% | 1,652,226 |
| Nov 4, 2025 | 29.91 | 29.91 | 29.37 | 29.57 | 29.57 | -1.73% | 2,165,846 |
| Nov 3, 2025 | 29.57 | 30.09 | 29.34 | 30.09 | 30.09 | 0.70% | 2,493,648 |
| Oct 31, 2025 | 29.70 | 30.06 | 29.51 | 29.88 | 29.88 | -0.03% | 2,076,475 |
| Oct 30, 2025 | 30.07 | 30.39 | 29.80 | 29.89 | 29.89 | -0.99% | 1,901,522 |
| Oct 29, 2025 | 30.39 | 30.70 | 29.95 | 30.19 | 30.19 | -1.34% | 1,330,740 |
| Oct 28, 2025 | 30.75 | 30.76 | 30.27 | 30.60 | 30.60 | -1.16% | 1,540,225 |
| Oct 27, 2025 | 31.23 | 31.23 | 30.79 | 30.96 | 30.96 | -0.58% | 1,479,986 |
| Oct 24, 2025 | 31.42 | 31.42 | 30.14 | 31.14 | 31.14 | -2.26% | 4,161,038 |
| Oct 23, 2025 | 31.80 | 32.05 | 31.03 | 31.86 | 31.86 | 1.56% | 3,807,762 |
| Oct 22, 2025 | 31.83 | 31.83 | 31.27 | 31.37 | 31.37 | -0.82% | 3,392,430 |
| Oct 21, 2025 | 31.46 | 31.72 | 31.30 | 31.63 | 31.63 | 0.80% | 2,435,801 |
| Oct 20, 2025 | 31.03 | 31.38 | 30.90 | 31.38 | 31.38 | 1.59% | 1,961,050 |
| Oct 17, 2025 | 30.46 | 31.00 | 30.38 | 30.89 | 30.89 | 1.31% | 1,796,893 |
| Oct 16, 2025 | 30.56 | 30.58 | 30.14 | 30.49 | 30.49 | 0.79% | 1,962,418 |
| Oct 15, 2025 | 29.74 | 30.42 | 29.58 | 30.25 | 30.25 | 1.61% | 2,332,785 |
| Oct 14, 2025 | 29.48 | 29.84 | 29.46 | 29.77 | 29.77 | 0.64% | 1,546,955 |
| Oct 13, 2025 | 29.08 | 29.61 | 28.95 | 29.58 | 29.58 | 1.30% | 1,409,748 |
| Oct 10, 2025 | 29.57 | 29.75 | 29.02 | 29.20 | 29.20 | -1.02% | 1,634,564 |
| Oct 9, 2025 | 29.31 | 29.53 | 29.05 | 29.50 | 29.50 | 0.96% | 2,025,452 |
| Oct 8, 2025 | 29.21 | 29.36 | 28.99 | 29.22 | 29.22 | -0.03% | 1,690,807 |
| Oct 7, 2025 | 29.28 | 29.45 | 29.02 | 29.23 | 29.23 | -0.03% | 1,473,342 |
| Oct 6, 2025 | 29.91 | 29.91 | 29.09 | 29.24 | 29.24 | -2.14% | 2,300,212 |
| Oct 3, 2025 | 30.01 | 30.43 | 29.87 | 29.88 | 29.88 | -0.43% | 1,368,701 |
| Oct 2, 2025 | 29.75 | 30.01 | 29.56 | 30.01 | 30.01 | 0.27% | 1,178,026 |
| Oct 1, 2025 | 29.85 | 30.00 | 29.60 | 29.93 | 29.93 | 0.57% | 1,454,239 |
| Sep 30, 2025 | 29.42 | 29.79 | 29.37 | 29.76 | 29.76 | 0.47% | 1,279,828 |
| Sep 29, 2025 | 29.73 | 29.87 | 29.41 | 29.62 | 29.32 | -0.44% | 1,283,495 |
| Sep 26, 2025 | 29.57 | 29.83 | 29.56 | 29.75 | 29.45 | 0.98% | 710,234 |