Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
30.75
0.00 (0.00%)
Aug 5, 2025, 4:00 PM - Market open

EPRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202530.6830.9330.6030.7530.75-0.29%2,155,201
Aug 4, 202530.5230.9930.5230.8430.840.98%1,348,602
Aug 1, 202530.6930.7430.1430.5430.540.16%1,614,114
Jul 31, 202530.3530.9230.2930.4930.49-0.59%1,713,343
Jul 30, 202531.2131.3730.4630.6730.67-1.98%1,581,461
Jul 29, 202530.8231.4230.6031.2931.292.69%2,495,133
Jul 28, 202530.6230.8630.4730.4730.47-0.49%1,900,812
Jul 25, 202530.6030.7630.2830.6230.620.23%1,675,205
Jul 24, 202530.8830.9130.2130.5530.55-0.10%2,098,497
Jul 23, 202530.7530.9030.4030.5830.58-0.94%1,947,365
Jul 22, 202530.3130.9930.3130.8730.871.31%2,191,863
Jul 21, 202530.6030.8330.3730.4730.47-0.07%1,694,864
Jul 18, 202530.7730.8230.2130.4930.49-0.52%2,432,528
Jul 17, 202530.8931.1530.6530.6530.65-1.22%2,076,470
Jul 16, 202531.1031.3130.8031.0331.030.10%2,478,567
Jul 15, 202531.8231.9131.0031.0031.00-2.70%2,291,039
Jul 14, 202531.4831.9131.4831.8631.860.79%2,182,728
Jul 11, 202530.8531.6630.7531.6131.611.48%2,139,731
Jul 10, 202530.8031.4330.8031.1531.150.61%1,411,382
Jul 9, 202531.2331.3330.8530.9630.96-0.77%1,820,878
Jul 8, 202531.4031.5931.1631.2031.20-0.95%1,556,425
Jul 7, 202531.9932.2531.4331.5031.50-1.72%1,634,685
Jul 3, 202531.7932.1331.6132.0532.050.69%1,186,668
Jul 2, 202531.8232.0231.4131.8331.83-0.50%1,917,377
Jul 1, 202531.7832.4731.7831.9931.990.25%2,565,970
Jun 30, 202531.7831.9131.2031.9131.91-0.06%2,547,742
Jun 27, 202532.1432.3931.8531.9331.63-0.65%4,950,932
Jun 26, 202531.9532.1631.8132.1431.840.91%1,533,585
Jun 25, 202532.4332.4931.7331.8531.55-2.54%1,745,564
Jun 24, 202532.8533.0232.6332.6832.38-0.82%949,790
Jun 23, 202532.4533.0132.4032.9532.641.85%2,205,936
Jun 20, 202532.6732.9732.3032.3532.05-0.89%5,815,268
Jun 18, 202532.4332.9832.3132.6432.340.71%1,925,514
Jun 17, 202531.9832.4731.8632.4132.111.19%1,959,039
Jun 16, 202532.6532.7531.9432.0331.73-1.14%1,138,849
Jun 13, 202532.3632.4732.0832.4032.10-0.43%1,286,798
Jun 12, 202532.6132.7932.0832.5432.24-0.61%1,896,951
Jun 11, 202533.1033.2832.6232.7432.44-1.03%1,194,989
Jun 10, 202533.1333.3532.9433.0832.770.09%1,657,721
Jun 9, 202532.6433.1332.4133.0532.741.63%1,457,812
Jun 6, 202532.5032.6532.3232.5232.220.77%1,193,815
Jun 5, 202532.2632.4631.7032.2731.970.31%2,089,751
Jun 4, 202532.8232.8732.1732.1731.87-2.37%1,761,039
Jun 3, 202532.7133.0732.5232.9532.640.83%1,745,983
Jun 2, 202532.2832.7232.0732.6832.380.55%2,028,466
May 30, 202532.4532.6432.2532.5032.200.15%2,841,461
May 29, 202532.5032.6932.1432.4532.15-0.15%1,421,944
May 28, 202532.1932.5932.0632.5032.200.68%2,648,338
May 27, 202532.2332.4332.0232.2831.981.25%1,673,786
May 23, 202531.6931.9731.5131.8831.580.54%1,107,241