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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 30.68 | 30.93 | 30.60 | 30.75 | 30.75 | -0.29% | 2,155,201 |
Aug 4, 2025 | 30.52 | 30.99 | 30.52 | 30.84 | 30.84 | 0.98% | 1,348,602 |
Aug 1, 2025 | 30.69 | 30.74 | 30.14 | 30.54 | 30.54 | 0.16% | 1,614,114 |
Jul 31, 2025 | 30.35 | 30.92 | 30.29 | 30.49 | 30.49 | -0.59% | 1,713,343 |
Jul 30, 2025 | 31.21 | 31.37 | 30.46 | 30.67 | 30.67 | -1.98% | 1,581,461 |
Jul 29, 2025 | 30.82 | 31.42 | 30.60 | 31.29 | 31.29 | 2.69% | 2,495,133 |
Jul 28, 2025 | 30.62 | 30.86 | 30.47 | 30.47 | 30.47 | -0.49% | 1,900,812 |
Jul 25, 2025 | 30.60 | 30.76 | 30.28 | 30.62 | 30.62 | 0.23% | 1,675,205 |
Jul 24, 2025 | 30.88 | 30.91 | 30.21 | 30.55 | 30.55 | -0.10% | 2,098,497 |
Jul 23, 2025 | 30.75 | 30.90 | 30.40 | 30.58 | 30.58 | -0.94% | 1,947,365 |
Jul 22, 2025 | 30.31 | 30.99 | 30.31 | 30.87 | 30.87 | 1.31% | 2,191,863 |
Jul 21, 2025 | 30.60 | 30.83 | 30.37 | 30.47 | 30.47 | -0.07% | 1,694,864 |
Jul 18, 2025 | 30.77 | 30.82 | 30.21 | 30.49 | 30.49 | -0.52% | 2,432,528 |
Jul 17, 2025 | 30.89 | 31.15 | 30.65 | 30.65 | 30.65 | -1.22% | 2,076,470 |
Jul 16, 2025 | 31.10 | 31.31 | 30.80 | 31.03 | 31.03 | 0.10% | 2,478,567 |
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 |