Essential Properties Realty Trust, Inc. (EPRT)

EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	31.10	31.31	30.80	31.01	-	0.03%	971,602
Jul 15, 2025	31.82	31.91	31.00	31.00	31.00	-2.70%	2,291,039
Jul 14, 2025	31.48	31.91	31.48	31.86	31.86	0.79%	2,182,728
Jul 11, 2025	30.85	31.66	30.75	31.61	31.61	1.48%	2,139,731
Jul 10, 2025	30.80	31.43	30.80	31.15	31.15	0.61%	1,411,382
Jul 9, 2025	31.23	31.33	30.85	30.96	30.96	-0.77%	1,820,878
Jul 8, 2025	31.40	31.59	31.16	31.20	31.20	-0.95%	1,556,425
Jul 7, 2025	31.99	32.25	31.43	31.50	31.50	-1.72%	1,634,685
Jul 3, 2025	31.79	32.13	31.61	32.05	32.05	0.69%	1,186,668
Jul 2, 2025	31.82	32.02	31.41	31.83	31.83	-0.50%	1,917,377
Jul 1, 2025	31.78	32.47	31.78	31.99	31.99	0.25%	2,565,970
Jun 30, 2025	31.78	31.91	31.20	31.91	31.91	-0.06%	2,547,742
Jun 27, 2025	32.14	32.39	31.85	31.93	31.63	-0.65%	4,950,932
Jun 26, 2025	31.95	32.16	31.81	32.14	31.84	0.91%	1,533,585
Jun 25, 2025	32.43	32.49	31.73	31.85	31.55	-2.54%	1,745,564
Jun 24, 2025	32.85	33.02	32.63	32.68	32.38	-0.82%	949,790
Jun 23, 2025	32.45	33.01	32.40	32.95	32.64	1.85%	2,205,936
Jun 20, 2025	32.67	32.97	32.30	32.35	32.05	-0.89%	5,815,268
Jun 18, 2025	32.43	32.98	32.31	32.64	32.34	0.71%	1,925,514
Jun 17, 2025	31.98	32.47	31.86	32.41	32.11	1.19%	1,959,039
Jun 16, 2025	32.65	32.75	31.94	32.03	31.73	-1.14%	1,138,849
Jun 13, 2025	32.36	32.47	32.08	32.40	32.10	-0.43%	1,286,798
Jun 12, 2025	32.61	32.79	32.08	32.54	32.24	-0.61%	1,896,951
Jun 11, 2025	33.10	33.28	32.62	32.74	32.44	-1.03%	1,194,989
Jun 10, 2025	33.13	33.35	32.94	33.08	32.77	0.09%	1,657,721
Jun 9, 2025	32.64	33.13	32.41	33.05	32.74	1.63%	1,457,812
Jun 6, 2025	32.50	32.65	32.32	32.52	32.22	0.77%	1,193,815
Jun 5, 2025	32.26	32.46	31.70	32.27	31.97	0.31%	2,089,751
Jun 4, 2025	32.82	32.87	32.17	32.17	31.87	-2.37%	1,761,039
Jun 3, 2025	32.71	33.07	32.52	32.95	32.64	0.83%	1,745,983
Jun 2, 2025	32.28	32.72	32.07	32.68	32.38	0.55%	2,028,466
May 30, 2025	32.45	32.64	32.25	32.50	32.20	0.15%	2,841,461
May 29, 2025	32.50	32.69	32.14	32.45	32.15	-0.15%	1,421,944
May 28, 2025	32.19	32.59	32.06	32.50	32.20	0.68%	2,648,338
May 27, 2025	32.23	32.43	32.02	32.28	31.98	1.25%	1,673,786
May 23, 2025	31.69	31.97	31.51	31.88	31.58	0.54%	1,107,241
May 22, 2025	31.79	31.80	31.49	31.71	31.42	-0.50%	920,636
May 21, 2025	32.34	32.38	31.78	31.87	31.57	-1.33%	884,019
May 20, 2025	32.26	32.45	32.25	32.30	32.00	-0.52%	1,214,139
May 19, 2025	32.07	32.48	32.00	32.47	32.17	0.62%	911,977
May 16, 2025	32.07	32.35	31.95	32.27	31.97	0.81%	1,286,201
May 15, 2025	31.41	32.05	31.26	32.01	31.71	2.50%	1,172,718
May 14, 2025	31.31	31.40	30.98	31.23	30.94	-0.64%	997,262
May 13, 2025	31.74	31.79	31.35	31.43	31.14	-0.76%	1,339,108
May 12, 2025	32.37	32.60	31.55	31.67	31.38	-1.52%	1,716,509
May 9, 2025	31.73	32.23	31.73	32.16	31.86	1.13%	1,026,749
May 8, 2025	32.10	32.20	31.52	31.80	31.50	0.03%	788,218
May 7, 2025	31.93	32.14	31.73	31.79	31.49	-0.34%	1,175,051
May 6, 2025	31.84	32.05	31.51	31.90	31.60	-0.22%	1,177,373
May 5, 2025	31.97	32.16	31.71	31.97	31.67	-0.06%	1,439,515

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.