Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
32.60
-0.05 (-0.15%)
At close: Mar 28, 2025, 4:00 PM
32.47
-0.13 (-0.41%)
After-hours: Mar 28, 2025, 8:00 PM EDT
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.81 | 32.93 | 32.22 | 32.60 | 32.60 | -0.15% | 1,437,226 |
| Mar 27, 2025 | 32.85 | 32.98 | 32.52 | 32.65 | 32.65 | -0.61% | 2,218,182 |
| Mar 26, 2025 | 32.47 | 32.86 | 32.32 | 32.85 | 32.85 | 1.39% | 2,208,082 |
| Mar 25, 2025 | 32.34 | 32.70 | 32.20 | 32.40 | 32.40 | 0.28% | 2,223,644 |
| Mar 24, 2025 | 32.00 | 32.42 | 31.75 | 32.31 | 32.31 | 1.83% | 2,258,318 |
| Mar 21, 2025 | 31.80 | 32.23 | 31.55 | 31.73 | 31.73 | -0.97% | 5,965,832 |
| Mar 20, 2025 | 31.86 | 32.17 | 31.67 | 32.04 | 32.04 | 0.44% | 2,677,039 |
| Mar 19, 2025 | 32.17 | 32.17 | 31.66 | 31.90 | 31.90 | 0.47% | 3,787,167 |
| Mar 18, 2025 | 31.90 | 32.18 | 31.48 | 31.75 | 31.75 | -0.41% | 1,394,272 |
| Mar 17, 2025 | 31.77 | 32.29 | 31.70 | 31.88 | 31.88 | 0.57% | 1,490,957 |
| Mar 14, 2025 | 30.71 | 31.76 | 30.54 | 31.70 | 31.70 | 3.90% | 2,494,951 |
| Mar 13, 2025 | 31.01 | 31.45 | 30.50 | 30.51 | 30.51 | -0.97% | 2,340,540 |
| Mar 12, 2025 | 31.05 | 31.19 | 30.28 | 30.81 | 30.81 | -0.96% | 2,082,408 |
| Mar 11, 2025 | 31.80 | 31.99 | 31.06 | 31.11 | 31.11 | -1.43% | 3,325,405 |
| Mar 10, 2025 | 32.28 | 32.84 | 31.46 | 31.56 | 31.56 | -2.26% | 2,240,012 |
| Mar 7, 2025 | 31.68 | 32.64 | 31.67 | 32.29 | 32.29 | 1.76% | 1,493,883 |
| Mar 6, 2025 | 31.89 | 32.06 | 31.55 | 31.73 | 31.73 | -1.18% | 1,213,742 |
| Mar 5, 2025 | 32.01 | 32.33 | 31.48 | 32.11 | 32.11 | 0.19% | 1,758,345 |
| Mar 4, 2025 | 32.87 | 33.06 | 32.03 | 32.05 | 32.05 | -2.41% | 2,257,648 |
| Mar 3, 2025 | 32.46 | 32.99 | 32.41 | 32.84 | 32.84 | 0.37% | 2,003,616 |
| Feb 28, 2025 | 32.56 | 32.83 | 32.39 | 32.72 | 32.72 | 0.65% | 1,733,410 |
| Feb 27, 2025 | 32.16 | 32.67 | 32.11 | 32.51 | 32.51 | 0.22% | 1,116,486 |
| Feb 26, 2025 | 32.49 | 32.68 | 32.27 | 32.44 | 32.44 | -0.18% | 1,046,958 |
| Feb 25, 2025 | 31.94 | 32.68 | 31.81 | 32.50 | 32.50 | 1.37% | 1,976,196 |
| Feb 24, 2025 | 32.03 | 32.19 | 31.64 | 32.06 | 32.06 | 0.56% | 2,611,464 |
| Feb 21, 2025 | 32.12 | 32.21 | 31.53 | 31.88 | 31.88 | 0.22% | 1,391,741 |
| 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 |