EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	31.43	31.75	31.30	31.73	31.73	0.63%	1,632,944
Apr 24, 2025	32.45	32.49	31.51	31.53	31.53	-1.78%	1,795,298
Apr 23, 2025	32.43	32.67	31.87	32.10	32.10	-0.40%	2,571,899
Apr 22, 2025	32.21	32.46	31.94	32.23	32.23	1.35%	1,954,328
Apr 21, 2025	31.88	32.07	31.39	31.80	31.80	-1.27%	847,679
Apr 17, 2025	31.91	32.50	31.91	32.21	32.21	1.07%	1,358,085
Apr 16, 2025	31.54	31.95	31.42	31.87	31.87	1.24%	1,190,760
Apr 15, 2025	31.42	31.63	31.30	31.48	31.48	0.48%	1,508,550
Apr 14, 2025	30.89	31.49	30.85	31.33	31.33	1.92%	1,323,092
Apr 11, 2025	29.82	30.80	29.27	30.74	30.74	2.36%	1,610,034
Apr 10, 2025	30.30	30.67	29.21	30.03	30.03	-1.99%	1,989,126
Apr 9, 2025	28.09	30.86	27.44	30.64	30.64	7.70%	3,114,836
Apr 8, 2025	29.89	30.00	28.17	28.45	28.45	-3.03%	2,324,453
Apr 7, 2025	29.79	30.87	28.84	29.34	29.34	-4.49%	2,053,112
Apr 4, 2025	31.30	31.54	30.58	30.72	30.72	-3.43%	2,662,339
Apr 3, 2025	32.12	32.52	31.54	31.81	31.81	-2.42%	2,615,676
Apr 2, 2025	32.40	32.91	32.06	32.60	32.60	0.52%	2,859,652
Apr 1, 2025	32.76	32.94	31.99	32.43	32.43	-0.64%	2,518,761
Mar 31, 2025	32.37	32.86	32.11	32.64	32.64	0.12%	1,618,132
Mar 28, 2025	32.81	32.93	32.22	32.60	32.31	-0.15%	1,437,226
Mar 27, 2025	32.85	32.98	32.52	32.65	32.36	-0.61%	2,218,182
Mar 26, 2025	32.47	32.86	32.32	32.85	32.56	1.39%	2,208,082
Mar 25, 2025	32.34	32.70	32.20	32.40	32.11	0.28%	2,223,644
Mar 24, 2025	32.00	32.42	31.75	32.31	32.02	1.83%	2,258,318
Mar 21, 2025	31.80	32.23	31.55	31.73	31.45	-0.97%	5,965,832
Mar 20, 2025	31.86	32.17	31.67	32.04	31.75	0.44%	2,677,039
Mar 19, 2025	32.17	32.17	31.66	31.90	31.61	0.47%	3,787,167
Mar 18, 2025	31.90	32.18	31.48	31.75	31.47	-0.41%	1,394,272
Mar 17, 2025	31.77	32.29	31.70	31.88	31.59	0.57%	1,490,957
Mar 14, 2025	30.71	31.76	30.54	31.70	31.42	3.90%	2,494,951
Mar 13, 2025	31.01	31.45	30.50	30.51	30.24	-0.97%	2,340,540
Mar 12, 2025	31.05	31.19	30.28	30.81	30.53	-0.96%	2,082,408
Mar 11, 2025	31.80	31.99	31.06	31.11	30.83	-1.43%	3,325,405
Mar 10, 2025	32.28	32.84	31.46	31.56	31.28	-2.26%	2,240,012
Mar 7, 2025	31.68	32.64	31.67	32.29	32.00	1.76%	1,493,883
Mar 6, 2025	31.89	32.06	31.55	31.73	31.45	-1.18%	1,213,742
Mar 5, 2025	32.01	32.33	31.48	32.11	31.82	0.19%	1,758,345
Mar 4, 2025	32.87	33.06	32.03	32.05	31.76	-2.41%	2,257,648
Mar 3, 2025	32.46	32.99	32.41	32.84	32.55	0.37%	2,003,616
Feb 28, 2025	32.56	32.83	32.39	32.72	32.43	0.65%	1,733,410
Feb 27, 2025	32.16	32.67	32.11	32.51	32.22	0.22%	1,116,486
Feb 26, 2025	32.49	32.68	32.27	32.44	32.15	-0.18%	1,046,958
Feb 25, 2025	31.94	32.68	31.81	32.50	32.21	1.37%	1,976,196
Feb 24, 2025	32.03	32.19	31.64	32.06	31.77	0.56%	2,611,464
Feb 21, 2025	32.12	32.21	31.53	31.88	31.59	0.22%	1,391,741
Feb 20, 2025	31.92	32.13	31.56	31.81	31.53	-0.34%	1,001,437
Feb 19, 2025	31.27	32.09	31.27	31.92	31.63	0.63%	1,434,566
Feb 18, 2025	30.92	31.73	30.79	31.72	31.44	1.44%	1,406,116
Feb 14, 2025	31.11	31.47	31.10	31.27	30.99	0.48%	1,113,723
Feb 13, 2025	30.87	31.24	30.06	31.12	30.84	1.37%	1,489,584