EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	32.36	32.47	32.08	32.40	32.40	-0.43%	1,286,798
Jun 12, 2025	32.61	32.79	32.08	32.54	32.54	-0.61%	1,896,951
Jun 11, 2025	33.10	33.28	32.62	32.74	32.74	-1.03%	1,194,989
Jun 10, 2025	33.13	33.35	32.94	33.08	33.08	0.09%	1,657,721
Jun 9, 2025	32.64	33.13	32.41	33.05	33.05	1.63%	1,457,812
Jun 6, 2025	32.50	32.65	32.32	32.52	32.52	0.77%	1,193,815
Jun 5, 2025	32.26	32.46	31.70	32.27	32.27	0.31%	2,089,751
Jun 4, 2025	32.82	32.87	32.17	32.17	32.17	-2.37%	1,761,039
Jun 3, 2025	32.71	33.07	32.52	32.95	32.95	0.83%	1,745,983
Jun 2, 2025	32.28	32.72	32.07	32.68	32.68	0.55%	2,028,466
May 30, 2025	32.45	32.64	32.25	32.50	32.50	0.15%	2,841,461
May 29, 2025	32.50	32.69	32.14	32.45	32.45	-0.15%	1,421,944
May 28, 2025	32.19	32.59	32.06	32.50	32.50	0.68%	2,648,338
May 27, 2025	32.23	32.43	32.02	32.28	32.28	1.25%	1,673,786
May 23, 2025	31.69	31.97	31.51	31.88	31.88	0.54%	1,107,241
May 22, 2025	31.79	31.80	31.49	31.71	31.71	-0.50%	920,636
May 21, 2025	32.34	32.38	31.78	31.87	31.87	-1.33%	884,019
May 20, 2025	32.26	32.45	32.25	32.30	32.30	-0.52%	1,214,139
May 19, 2025	32.07	32.48	32.00	32.47	32.47	0.62%	911,977
May 16, 2025	32.07	32.35	31.95	32.27	32.27	0.81%	1,286,201
May 15, 2025	31.41	32.05	31.26	32.01	32.01	2.50%	1,172,718
May 14, 2025	31.31	31.40	30.98	31.23	31.23	-0.64%	997,262
May 13, 2025	31.74	31.79	31.35	31.43	31.43	-0.76%	1,339,108
May 12, 2025	32.37	32.60	31.55	31.67	31.67	-1.52%	1,716,509
May 9, 2025	31.73	32.23	31.73	32.16	32.16	1.13%	1,026,749
May 8, 2025	32.10	32.20	31.52	31.80	31.80	0.03%	788,218
May 7, 2025	31.93	32.14	31.73	31.79	31.79	-0.34%	1,175,051
May 6, 2025	31.84	32.05	31.51	31.90	31.90	-0.22%	1,177,373
May 5, 2025	31.97	32.16	31.71	31.97	31.97	-0.06%	1,439,515
May 2, 2025	32.04	32.22	31.81	31.99	31.99	0.25%	891,882
May 1, 2025	32.10	32.35	31.83	31.91	31.91	-0.81%	1,343,970
Apr 30, 2025	31.64	32.28	31.18	32.17	32.17	0.75%	2,141,536
Apr 29, 2025	31.77	32.44	31.58	31.93	31.93	0.50%	2,306,132
Apr 28, 2025	31.50	31.91	31.41	31.77	31.77	0.13%	1,765,276
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