EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	30.73	31.06	30.36	30.36	30.36	-1.33%	2,985,934
Mar 30, 2026	30.68	31.07	30.60	30.77	30.46	1.28%	1,960,199
Mar 27, 2026	30.77	31.01	30.31	30.38	30.07	-1.17%	2,081,587
Mar 26, 2026	30.63	31.02	30.53	30.74	30.43	0.16%	1,510,879
Mar 25, 2026	31.29	31.35	30.69	30.69	30.38	-1.32%	1,991,081
Mar 24, 2026	31.03	31.45	30.82	31.10	30.79	-0.64%	2,216,433
Mar 23, 2026	32.02	32.15	31.30	31.30	30.98	-1.29%	2,338,080
Mar 20, 2026	32.58	32.60	31.42	31.71	31.39	-2.64%	5,709,206
Mar 19, 2026	32.63	33.04	32.41	32.57	32.24	-0.40%	1,758,608
Mar 18, 2026	32.95	33.18	32.68	32.70	32.37	-1.24%	1,838,831
Mar 17, 2026	33.29	33.40	33.05	33.11	32.78	0.30%	2,282,489
Mar 16, 2026	33.21	33.33	32.88	33.01	32.68	0.21%	2,253,435
Mar 13, 2026	33.42	33.55	32.79	32.94	32.61	-0.24%	1,965,714
Mar 12, 2026	32.90	33.41	32.82	33.02	32.69	-0.06%	2,050,372
Mar 11, 2026	33.71	33.77	32.91	33.04	32.71	-1.99%	2,275,110
Mar 10, 2026	33.98	34.06	33.63	33.71	33.37	-1.32%	2,029,377
Mar 9, 2026	34.18	34.23	33.60	34.16	33.82	-0.52%	2,089,400
Mar 6, 2026	34.10	34.35	33.77	34.34	33.99	0.26%	1,523,506
Mar 5, 2026	34.20	34.40	34.09	34.25	33.90	-0.93%	1,811,501
Mar 4, 2026	34.67	34.73	34.27	34.57	34.22	-0.03%	1,799,122
Mar 3, 2026	34.27	34.67	33.98	34.58	34.23	-0.03%	2,027,192
Mar 2, 2026	33.92	34.65	33.75	34.59	34.24	1.92%	2,076,678
Feb 27, 2026	33.68	34.38	33.68	33.94	33.60	0.77%	3,046,273
Feb 26, 2026	33.48	33.70	33.27	33.68	33.34	0.75%	1,580,801
Feb 25, 2026	33.23	33.45	33.01	33.43	33.09	0.48%	2,263,314
Feb 24, 2026	33.06	33.35	32.83	33.27	32.93	0.48%	2,030,126
Feb 23, 2026	33.00	33.21	32.68	33.11	32.78	1.13%	2,115,495
Feb 20, 2026	32.56	32.88	32.35	32.74	32.41	0.55%	1,977,034
Feb 19, 2026	32.24	32.64	32.13	32.56	32.23	0.71%	2,306,685
Feb 18, 2026	32.91	33.00	32.00	32.33	32.00	-1.10%	8,186,080
Feb 17, 2026	32.29	32.72	32.03	32.69	32.36	1.87%	1,880,572
Feb 13, 2026	32.10	32.39	31.69	32.09	31.77	1.39%	1,566,466
Feb 12, 2026	31.76	32.25	31.07	31.65	31.33	0.32%	2,342,613
Feb 11, 2026	31.89	31.94	31.41	31.55	31.23	-1.13%	1,329,204
Feb 10, 2026	31.55	32.00	31.45	31.91	31.59	1.40%	1,029,406
Feb 9, 2026	31.67	31.74	31.36	31.47	31.15	-0.88%	875,060
Feb 6, 2026	32.29	32.63	31.58	31.75	31.43	-1.03%	1,486,781
Feb 5, 2026	31.06	32.29	31.02	32.08	31.76	3.85%	2,228,434
Feb 4, 2026	30.65	31.08	30.50	30.89	30.58	1.55%	1,189,192
Feb 3, 2026	29.95	30.48	29.77	30.42	30.11	1.00%	1,665,379
Feb 2, 2026	30.36	30.36	30.00	30.12	29.82	-0.79%	1,244,304
Jan 30, 2026	30.03	30.42	29.61	30.36	30.05	1.03%	1,851,484
Jan 29, 2026	29.58	30.18	29.49	30.05	29.75	1.90%	2,309,266
Jan 28, 2026	30.19	30.27	29.30	29.49	29.19	-2.29%	1,546,391
Jan 27, 2026	30.31	30.54	30.14	30.18	29.88	-0.49%	1,903,306
Jan 26, 2026	30.42	30.51	30.16	30.33	30.02	-0.10%	1,542,808
Jan 23, 2026	30.14	30.37	29.97	30.36	30.05	0.20%	1,308,226
Jan 22, 2026	30.90	31.05	30.25	30.30	29.99	-2.07%	1,425,954
Jan 21, 2026	30.98	31.20	30.54	30.94	30.63	-0.39%	1,826,540
Jan 20, 2026	30.38	31.08	30.26	31.06	30.75	0.75%	1,614,243