Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
30.80
+0.06 (0.20%)
Sep 5, 2025, 4:00 PM - Market closed

EPRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202530.8531.0430.6330.8030.800.20%1,307,524
Sep 4, 202531.0331.1130.3530.7430.74-0.65%2,424,438
Sep 3, 202530.6530.9530.6530.9430.940.68%1,234,286
Sep 2, 202531.1531.1630.5530.7330.73-1.88%1,375,757
Aug 29, 202531.0731.3431.0531.3231.320.74%1,012,856
Aug 28, 202531.1731.2530.8331.0931.09-0.54%962,822
Aug 27, 202531.1431.4731.1431.2631.260.55%1,181,764
Aug 26, 202531.0831.3530.9231.0931.09-0.06%1,192,779
Aug 25, 202531.2031.4031.1131.1131.11-0.67%1,262,529
Aug 22, 202531.3231.7231.2031.3231.320.64%1,370,852
Aug 21, 202530.9831.2730.9131.1231.120.13%791,470
Aug 20, 202531.0031.3730.8931.0831.080.78%1,543,761
Aug 19, 202530.3030.8930.3030.8430.841.95%930,162
Aug 18, 202530.4430.7230.2530.2530.25-0.56%1,193,412
Aug 15, 202530.3130.6630.1830.4230.420.30%1,633,698
Aug 14, 202530.3530.4230.1430.3330.33-0.39%999,419
Aug 13, 202530.3530.5830.1030.4530.450.76%1,816,284
Aug 12, 202530.0530.2829.7630.2230.221.07%1,177,941
Aug 11, 202530.2530.4529.9029.9029.90-1.06%1,130,874
Aug 8, 202530.3430.7130.2230.2230.22-0.36%1,177,825
Aug 7, 202530.1230.4130.0230.3330.331.03%1,024,950
Aug 6, 202530.7530.9630.0030.0230.02-2.37%1,568,620
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