EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	30.19	30.27	29.30	29.49	29.49	-2.29%	1,545,617
Jan 27, 2026	30.31	30.54	30.14	30.18	30.18	-0.49%	1,903,297
Jan 26, 2026	30.42	30.51	30.16	30.33	30.33	-0.10%	1,542,808
Jan 23, 2026	30.14	30.37	29.97	30.36	30.36	0.20%	1,106,668
Jan 22, 2026	30.90	31.05	30.25	30.30	30.30	-2.07%	1,205,544
Jan 21, 2026	30.98	31.20	30.54	30.94	30.94	-0.39%	1,795,642
Jan 20, 2026	30.38	31.08	30.26	31.06	31.06	0.75%	1,603,233
Jan 16, 2026	30.43	30.89	30.40	30.83	30.83	0.95%	1,379,314
Jan 15, 2026	30.41	30.72	30.32	30.54	30.54	0.30%	1,303,122
Jan 14, 2026	30.02	30.61	29.99	30.45	30.45	1.57%	2,811,244
Jan 13, 2026	29.83	30.07	29.69	29.98	29.98	0.87%	1,921,735
Jan 12, 2026	29.55	30.09	29.40	29.72	29.72	0.85%	2,158,873
Jan 9, 2026	29.87	30.10	29.47	29.47	29.47	-1.54%	2,078,308
Jan 8, 2026	29.82	30.22	29.80	29.93	29.93	0.07%	1,609,880
Jan 7, 2026	29.77	30.29	29.53	29.91	29.91	0.74%	2,359,603
Jan 6, 2026	29.62	29.69	29.21	29.69	29.69	-	2,515,022
Jan 5, 2026	29.83	30.10	29.39	29.69	29.69	-1.23%	2,053,340
Jan 2, 2026	29.55	30.16	29.32	30.06	30.06	1.35%	1,546,009
Dec 31, 2025	29.79	29.80	29.56	29.66	29.66	-1.43%	1,349,001
Dec 30, 2025	29.83	30.11	29.72	30.09	29.78	0.91%	1,563,015
Dec 29, 2025	29.75	29.93	29.57	29.82	29.51	0.44%	1,433,606
Dec 26, 2025	29.57	29.77	29.50	29.69	29.38	0.20%	1,009,043
Dec 24, 2025	29.55	29.81	29.51	29.63	29.32	0.54%	532,620
Dec 23, 2025	30.15	30.15	29.37	29.47	29.17	-2.32%	1,556,866
Dec 22, 2025	30.29	30.36	30.03	30.17	29.86	-0.79%	2,197,950
Dec 19, 2025	30.28	30.68	30.25	30.41	30.10	0.10%	3,391,469
Dec 18, 2025	30.61	30.80	30.31	30.38	30.07	-0.62%	2,465,192
Dec 17, 2025	30.32	30.57	30.12	30.57	30.26	0.33%	2,315,504
Dec 16, 2025	30.93	30.94	30.40	30.47	30.16	-0.94%	1,500,706
Dec 15, 2025	30.76	30.83	30.49	30.76	30.44	0.75%	1,662,770
Dec 12, 2025	30.66	30.81	30.43	30.53	30.22	-0.10%	1,437,099
Dec 11, 2025	31.01	31.09	30.37	30.56	30.25	-0.81%	1,341,757
Dec 10, 2025	31.14	31.32	30.65	30.81	30.49	-0.87%	1,406,946
Dec 9, 2025	31.02	31.47	31.02	31.08	30.76	0.23%	1,672,240
Dec 8, 2025	30.82	31.15	30.55	31.01	30.69	1.17%	1,894,997
Dec 5, 2025	30.94	31.13	30.50	30.65	30.33	-1.32%	1,464,278
Dec 4, 2025	31.29	31.44	31.00	31.06	30.74	-0.86%	1,531,452
Dec 3, 2025	31.16	31.43	31.01	31.33	31.01	0.93%	1,749,297
Dec 2, 2025	31.64	31.72	31.02	31.04	30.72	-1.46%	2,000,235
Dec 1, 2025	31.39	31.63	31.32	31.50	31.18	-0.51%	1,123,821
Nov 28, 2025	31.50	31.69	31.40	31.66	31.33	0.60%	711,040
Nov 26, 2025	31.51	31.84	31.35	31.47	31.15	0.10%	1,938,220
Nov 25, 2025	31.75	31.91	31.42	31.44	31.12	-0.35%	1,668,885
Nov 24, 2025	31.50	31.73	31.31	31.55	31.22	0.29%	3,110,071
Nov 21, 2025	30.89	31.47	30.89	31.46	31.14	1.91%	2,531,621
Nov 20, 2025	30.79	31.04	30.73	30.87	30.55	0.52%	1,744,290
Nov 19, 2025	30.86	31.11	30.58	30.71	30.39	-0.61%	1,692,879
Nov 18, 2025	30.80	31.00	30.61	30.90	30.58	0.49%	2,636,661
Nov 17, 2025	31.11	31.18	30.68	30.75	30.43	-0.36%	2,125,940
Nov 14, 2025	30.68	30.96	30.48	30.86	30.54	0.26%	1,456,433