EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.71	33.77	32.91	33.04	33.04	-1.99%	2,275,110
Mar 10, 2026	33.98	34.06	33.63	33.71	33.71	-1.32%	2,029,376
Mar 9, 2026	34.18	34.23	33.60	34.16	34.16	-0.52%	2,089,400
Mar 6, 2026	34.10	34.35	33.77	34.34	34.34	0.26%	1,523,505
Mar 5, 2026	34.20	34.40	34.09	34.25	34.25	-0.93%	1,811,501
Mar 4, 2026	34.67	34.73	34.27	34.57	34.57	-0.03%	1,791,453
Mar 3, 2026	34.27	34.67	33.98	34.58	34.58	-0.03%	2,026,214
Mar 2, 2026	33.92	34.65	33.75	34.59	34.59	1.92%	2,076,662
Feb 27, 2026	33.68	34.38	33.68	33.94	33.94	0.77%	3,031,214
Feb 26, 2026	33.48	33.70	33.27	33.68	33.68	0.75%	1,569,599
Feb 25, 2026	33.23	33.45	33.01	33.43	33.43	0.48%	2,263,201
Feb 24, 2026	33.06	33.35	32.83	33.27	33.27	0.48%	2,030,124
Feb 23, 2026	33.00	33.21	32.68	33.11	33.11	1.13%	2,114,019
Feb 20, 2026	32.56	32.88	32.35	32.74	32.74	0.55%	1,977,034
Feb 19, 2026	32.24	32.64	32.13	32.56	32.56	0.71%	2,306,683
Feb 18, 2026	32.91	33.00	32.00	32.33	32.33	-1.10%	8,099,142
Feb 17, 2026	32.29	32.72	32.03	32.69	32.69	1.87%	1,873,903
Feb 13, 2026	32.10	32.39	31.69	32.09	32.09	1.39%	1,450,443
Feb 12, 2026	31.76	32.25	31.07	31.65	31.65	0.32%	2,327,728
Feb 11, 2026	31.89	31.94	31.41	31.55	31.55	-1.13%	1,324,011
Feb 10, 2026	31.55	32.00	31.45	31.91	31.91	1.40%	1,028,574
Feb 9, 2026	31.67	31.74	31.36	31.47	31.47	-0.88%	874,659
Feb 6, 2026	32.29	32.63	31.58	31.75	31.75	-1.03%	1,408,047
Feb 5, 2026	31.06	32.29	31.02	32.08	32.08	3.85%	2,165,565
Feb 4, 2026	30.65	31.08	30.50	30.89	30.89	1.55%	1,189,140
Feb 3, 2026	29.95	30.48	29.77	30.42	30.42	1.00%	1,665,133
Feb 2, 2026	30.36	30.36	30.00	30.12	30.12	-0.79%	1,243,800
Jan 30, 2026	30.03	30.42	29.61	30.36	30.36	1.03%	1,851,471
Jan 29, 2026	29.58	30.18	29.49	30.05	30.05	1.90%	2,308,729
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