EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	31.92	32.13	31.56	31.81	31.81	-0.34%	1,001,437
Feb 19, 2025	31.27	32.09	31.27	31.92	31.92	0.63%	1,434,566
Feb 18, 2025	30.92	31.73	30.79	31.72	31.72	1.44%	1,406,116
Feb 14, 2025	31.11	31.47	31.10	31.27	31.27	0.48%	1,113,723
Feb 13, 2025	30.87	31.24	30.06	31.12	31.12	1.37%	1,489,584
Feb 12, 2025	30.64	31.14	30.56	30.70	30.70	-1.60%	1,571,941
Feb 11, 2025	31.00	31.32	30.81	31.20	31.20	-0.13%	1,166,420
Feb 10, 2025	31.44	31.47	31.09	31.24	31.24	-0.95%	1,138,738
Feb 7, 2025	31.58	31.66	31.23	31.54	31.54	-0.60%	897,590
Feb 6, 2025	32.05	32.09	31.58	31.73	31.73	-0.91%	908,844
Feb 5, 2025	31.91	32.06	31.60	32.02	32.02	1.43%	639,591
Feb 4, 2025	31.52	31.66	31.26	31.57	31.57	-0.82%	675,816
Feb 3, 2025	31.79	32.09	31.47	31.83	31.83	-0.84%	850,384
Jan 31, 2025	32.05	32.29	31.58	32.10	32.10	-0.31%	1,578,432
Jan 30, 2025	31.92	32.28	31.83	32.20	32.20	2.32%	679,014
Jan 29, 2025	31.88	32.11	31.13	31.47	31.47	-1.35%	989,346
Jan 28, 2025	32.10	32.39	31.88	31.90	31.90	-1.21%	711,869
Jan 27, 2025	31.38	32.40	31.16	32.29	32.29	2.80%	680,442
Jan 24, 2025	31.12	31.55	31.08	31.41	31.41	0.45%	691,424
Jan 23, 2025	31.12	31.36	30.76	31.27	31.27	0.74%	959,199
Jan 22, 2025	31.81	31.81	31.01	31.04	31.04	-3.15%	1,234,095
Jan 21, 2025	31.89	32.27	31.89	32.05	32.05	1.10%	644,837
Jan 17, 2025	32.05	32.21	31.64	31.70	31.70	-0.28%	696,919
Jan 16, 2025	31.06	31.94	30.98	31.79	31.79	2.35%	728,971
Jan 15, 2025	31.92	32.00	31.03	31.06	31.06	0.19%	775,838
Jan 14, 2025	30.88	31.13	30.68	31.00	31.00	0.52%	923,240
Jan 13, 2025	30.39	30.88	30.20	30.84	30.84	0.85%	1,269,732
Jan 10, 2025	31.07	31.21	30.46	30.58	30.58	-3.26%	1,118,862
Jan 8, 2025	31.21	31.67	30.96	31.61	31.61	1.05%	1,290,105
Jan 7, 2025	31.73	31.93	31.11	31.28	31.28	-1.23%	1,635,935
Jan 6, 2025	31.30	31.81	31.18	31.67	31.67	0.57%	1,681,674
Jan 3, 2025	30.98	31.53	30.81	31.49	31.49	2.14%	1,315,831
Jan 2, 2025	31.17	31.25	30.50	30.83	30.83	-1.44%	1,217,647
Dec 31, 2024	31.16	31.38	30.94	31.28	31.28	0.22%	1,157,583
Dec 30, 2024	31.20	31.31	30.82	31.21	30.92	-0.41%	2,759,276
Dec 27, 2024	31.74	32.04	31.19	31.34	31.05	-1.97%	877,592
Dec 26, 2024	31.78	32.09	31.77	31.97	31.67	0.06%	693,050
Dec 24, 2024	31.57	31.96	31.50	31.95	31.65	0.92%	383,894
Dec 23, 2024	31.31	31.66	31.05	31.66	31.36	0.41%	861,068
Dec 20, 2024	30.80	31.87	30.60	31.53	31.24	2.30%	5,162,244
Dec 19, 2024	31.58	32.00	30.82	30.82	30.53	-2.22%	1,560,668
Dec 18, 2024	32.57	32.86	31.39	31.52	31.23	-3.55%	1,790,770
Dec 17, 2024	32.84	33.05	32.55	32.68	32.38	-0.49%	877,850
Dec 16, 2024	32.84	33.04	32.76	32.84	32.53	-0.18%	889,205
Dec 13, 2024	32.68	32.91	32.54	32.90	32.59	0.61%	734,156
Dec 12, 2024	32.81	33.16	32.69	32.70	32.39	-0.88%	654,707
Dec 11, 2024	32.70	33.10	32.41	32.99	32.68	1.60%	1,620,872
Dec 10, 2024	32.98	33.00	32.32	32.47	32.17	-0.85%	1,904,249
Dec 9, 2024	32.68	32.89	32.51	32.75	32.44	0.24%	879,751
Dec 6, 2024	33.25	33.27	32.50	32.67	32.37	-0.70%	959,786
Dec 5, 2024	32.98	33.11	32.71	32.90	32.59	-1.17%	695,619
Dec 4, 2024	33.10	33.41	32.97	33.29	32.98	0.73%	856,394
Dec 3, 2024	33.54	33.69	32.99	33.05	32.74	-1.02%	847,139
Dec 2, 2024	33.97	34.01	33.39	33.39	33.08	-2.08%	1,308,483
Nov 29, 2024	34.62	34.88	34.08	34.10	33.78	-0.61%	1,079,533
Nov 27, 2024	34.09	34.73	34.04	34.31	33.99	1.03%	799,688
Nov 26, 2024	33.85	34.08	33.38	33.96	33.64	0.41%	910,604
Nov 25, 2024	33.50	34.19	33.50	33.82	33.50	1.05%	1,314,440
Nov 22, 2024	33.70	33.76	33.29	33.47	33.16	-0.09%	739,022
Nov 21, 2024	33.67	33.98	33.44	33.50	33.19	-0.18%	1,006,517
Nov 20, 2024	33.94	34.04	33.23	33.56	33.25	-1.73%	756,460
Nov 19, 2024	33.19	34.19	33.09	34.15	33.83	2.21%	1,012,357
Nov 18, 2024	32.66	33.41	32.59	33.41	33.10	1.67%	894,158
Nov 15, 2024	32.80	32.95	32.47	32.86	32.55	0.61%	823,066
Nov 14, 2024	33.24	33.24	32.54	32.66	32.36	-1.21%	600,879
Nov 13, 2024	33.32	33.57	32.99	33.06	32.75	0.15%	783,998
Nov 12, 2024	33.08	33.68	32.99	33.01	32.70	-0.81%	1,328,421
Nov 11, 2024	33.11	33.70	33.03	33.28	32.97	0.57%	1,354,229
Nov 8, 2024	32.36	33.33	32.30	33.09	32.78	3.12%	2,591,511
Nov 7, 2024	31.82	32.29	31.68	32.09	31.79	1.33%	1,245,401
Nov 6, 2024	32.56	32.93	31.39	31.67	31.37	-0.41%	2,570,110
Nov 5, 2024	31.51	31.84	31.41	31.80	31.50	0.28%	818,762
Nov 4, 2024	31.68	32.15	31.50	31.71	31.41	0.22%	1,335,918
Nov 1, 2024	31.84	32.06	31.44	31.64	31.34	-0.16%	1,421,298
Oct 31, 2024	32.13	32.31	31.67	31.69	31.39	-1.77%	906,132
Oct 30, 2024	32.29	32.66	32.21	32.26	31.96	-0.12%	817,306
Oct 29, 2024	32.36	32.69	32.09	32.30	32.00	-0.62%	1,613,926
Oct 28, 2024	32.71	33.02	32.38	32.50	32.20	-0.31%	1,259,734
Oct 25, 2024	33.47	33.57	32.59	32.60	32.30	-2.28%	1,049,940
Oct 24, 2024	33.06	34.37	33.05	33.36	33.05	-1.56%	1,183,272
Oct 23, 2024	33.72	33.98	33.61	33.89	33.57	0.21%	991,984
Oct 22, 2024	33.85	34.17	33.72	33.82	33.50	-0.21%	788,403
Oct 21, 2024	34.24	34.34	33.81	33.89	33.57	-0.76%	939,979
Oct 18, 2024	33.99	34.23	33.83	34.15	33.83	0.89%	454,585
Oct 17, 2024	33.97	34.08	33.64	33.85	33.53	-0.76%	539,127
Oct 16, 2024	33.79	34.15	33.59	34.11	33.79	1.85%	945,886
Oct 15, 2024	33.19	33.96	33.10	33.49	33.18	1.39%	1,986,296
Oct 14, 2024	32.44	33.08	32.34	33.03	32.72	1.60%	698,976
Oct 11, 2024	32.51	32.74	32.40	32.51	32.21	0.03%	864,916
Oct 10, 2024	32.42	32.79	32.23	32.50	32.20	-0.55%	1,128,037
Oct 9, 2024	32.91	32.98	32.58	32.68	32.38	-0.18%	610,730
Oct 8, 2024	32.74	32.86	32.42	32.74	32.43	0.52%	762,918
Oct 7, 2024	32.20	32.60	32.01	32.57	32.27	0.52%	1,054,318
Oct 4, 2024	32.80	32.92	32.20	32.40	32.10	-1.67%	1,111,157
Oct 3, 2024	32.82	33.07	32.57	32.95	32.64	0.58%	952,061
Oct 2, 2024	33.27	33.36	32.65	32.76	32.45	-2.24%	2,013,918
Oct 1, 2024	34.29	34.32	33.48	33.51	33.20	-1.87%	1,078,081
Sep 30, 2024	34.00	34.29	33.72	34.15	33.83	-	1,321,668
Sep 27, 2024	34.19	34.35	34.00	34.15	33.55	0.50%	1,290,937
Sep 26, 2024	34.08	34.32	33.88	33.98	33.38	0.38%	1,111,669