EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.80	31.87	30.60	31.53	31.53	2.30%	5,162,244
Dec 19, 2024	31.58	32.00	30.82	30.82	30.82	-2.22%	1,560,668
Dec 18, 2024	32.57	32.86	31.39	31.52	31.52	-3.55%	1,790,770
Dec 17, 2024	32.84	33.05	32.55	32.68	32.68	-0.49%	877,850
Dec 16, 2024	32.84	33.04	32.76	32.84	32.84	-0.18%	889,205
Dec 13, 2024	32.68	32.91	32.54	32.90	32.90	0.61%	734,156
Dec 12, 2024	32.81	33.16	32.69	32.70	32.70	-0.88%	654,707
Dec 11, 2024	32.70	33.10	32.41	32.99	32.99	1.60%	1,620,872
Dec 10, 2024	32.98	33.00	32.32	32.47	32.47	-0.85%	1,904,249
Dec 9, 2024	32.68	32.89	32.51	32.75	32.75	0.24%	879,751
Dec 6, 2024	33.25	33.27	32.50	32.67	32.67	-0.70%	959,786
Dec 5, 2024	32.98	33.11	32.71	32.90	32.90	-1.17%	695,619
Dec 4, 2024	33.10	33.41	32.97	33.29	33.29	0.73%	856,394
Dec 3, 2024	33.54	33.69	32.99	33.05	33.05	-1.02%	847,139
Dec 2, 2024	33.97	34.01	33.39	33.39	33.39	-2.08%	1,308,483
Nov 29, 2024	34.62	34.88	34.08	34.10	34.10	-0.61%	1,079,533
Nov 27, 2024	34.09	34.73	34.04	34.31	34.31	1.03%	799,688
Nov 26, 2024	33.85	34.08	33.38	33.96	33.96	0.41%	910,604
Nov 25, 2024	33.50	34.19	33.50	33.82	33.82	1.05%	1,314,440
Nov 22, 2024	33.70	33.76	33.29	33.47	33.47	-0.09%	739,022
Nov 21, 2024	33.67	33.98	33.44	33.50	33.50	-0.18%	1,006,517
Nov 20, 2024	33.94	34.04	33.23	33.56	33.56	-1.73%	756,460
Nov 19, 2024	33.19	34.19	33.09	34.15	34.15	2.21%	1,012,357
Nov 18, 2024	32.66	33.41	32.59	33.41	33.41	1.67%	894,158
Nov 15, 2024	32.80	32.95	32.47	32.86	32.86	0.61%	823,066
Nov 14, 2024	33.24	33.24	32.54	32.66	32.66	-1.21%	600,879
Nov 13, 2024	33.32	33.57	32.99	33.06	33.06	0.15%	783,998
Nov 12, 2024	33.08	33.68	32.99	33.01	33.01	-0.81%	1,328,421
Nov 11, 2024	33.11	33.70	33.03	33.28	33.28	0.57%	1,354,229
Nov 8, 2024	32.36	33.33	32.30	33.09	33.09	3.12%	2,591,511
Nov 7, 2024	31.82	32.29	31.68	32.09	32.09	1.33%	1,245,401
Nov 6, 2024	32.56	32.93	31.39	31.67	31.67	-0.41%	2,570,110
Nov 5, 2024	31.51	31.84	31.41	31.80	31.80	0.28%	818,762
Nov 4, 2024	31.68	32.15	31.50	31.71	31.71	0.22%	1,335,918
Nov 1, 2024	31.84	32.06	31.44	31.64	31.64	-0.16%	1,421,298
Oct 31, 2024	32.13	32.31	31.67	31.69	31.69	-1.77%	906,132
Oct 30, 2024	32.29	32.66	32.21	32.26	32.26	-0.12%	817,306
Oct 29, 2024	32.36	32.69	32.09	32.30	32.30	-0.62%	1,613,926
Oct 28, 2024	32.71	33.02	32.38	32.50	32.50	-0.31%	1,259,734
Oct 25, 2024	33.47	33.57	32.59	32.60	32.60	-2.28%	1,049,940
Oct 24, 2024	33.06	34.37	33.05	33.36	33.36	-1.56%	1,183,272
Oct 23, 2024	33.72	33.98	33.61	33.89	33.89	0.21%	991,984
Oct 22, 2024	33.85	34.17	33.72	33.82	33.82	-0.21%	788,403
Oct 21, 2024	34.24	34.34	33.81	33.89	33.89	-0.76%	939,979
Oct 18, 2024	33.99	34.23	33.83	34.15	34.15	0.89%	454,585
Oct 17, 2024	33.97	34.08	33.64	33.85	33.85	-0.76%	539,127
Oct 16, 2024	33.79	34.15	33.59	34.11	34.11	1.85%	945,886
Oct 15, 2024	33.19	33.96	33.10	33.49	33.49	1.39%	1,986,296
Oct 14, 2024	32.44	33.08	32.34	33.03	33.03	1.60%	698,976
Oct 11, 2024	32.51	32.74	32.40	32.51	32.51	0.03%	864,916
Oct 10, 2024	32.42	32.79	32.23	32.50	32.50	-0.55%	1,128,037
Oct 9, 2024	32.91	32.98	32.58	32.68	32.68	-0.18%	610,730
Oct 8, 2024	32.74	32.86	32.42	32.74	32.74	0.52%	762,918
Oct 7, 2024	32.20	32.60	32.01	32.57	32.57	0.52%	1,054,318
Oct 4, 2024	32.80	32.92	32.20	32.40	32.40	-1.67%	1,111,157
Oct 3, 2024	32.82	33.07	32.57	32.95	32.95	0.58%	952,061
Oct 2, 2024	33.27	33.36	32.65	32.76	32.76	-2.24%	2,013,918
Oct 1, 2024	34.29	34.32	33.48	33.51	33.51	-1.87%	1,078,081
Sep 30, 2024	34.00	34.29	33.72	34.15	34.15	-	1,321,668
Sep 27, 2024	34.19	34.35	34.00	34.15	33.86	0.50%	1,290,937
Sep 26, 2024	34.08	34.32	33.88	33.98	33.69	0.38%	1,111,669
Sep 25, 2024	34.03	34.20	33.84	33.85	33.57	-0.47%	1,339,608
Sep 24, 2024	34.31	34.48	34.00	34.01	33.72	-1.39%	1,440,322
Sep 23, 2024	34.26	34.51	34.16	34.49	34.20	1.14%	1,226,001
Sep 20, 2024	33.72	34.24	33.60	34.10	33.81	0.65%	3,570,947
Sep 19, 2024	33.95	34.01	33.28	33.88	33.60	0.68%	2,158,699
Sep 18, 2024	33.27	33.95	32.94	33.65	33.37	1.48%	1,692,539
Sep 17, 2024	33.09	33.60	33.04	33.16	32.88	0.24%	1,657,307
Sep 16, 2024	33.00	33.20	32.74	33.08	32.80	0.82%	1,148,020
Sep 13, 2024	32.78	32.96	32.51	32.81	32.53	1.30%	1,744,960
Sep 12, 2024	32.15	32.65	32.07	32.39	32.12	1.00%	1,694,925
Sep 11, 2024	31.95	32.38	31.79	32.07	31.80	-0.43%	1,641,354
Sep 10, 2024	32.40	32.46	31.96	32.21	31.94	-0.28%	1,127,609
Sep 9, 2024	31.79	32.39	31.75	32.30	32.03	0.69%	919,498
Sep 6, 2024	32.11	32.15	31.64	32.08	31.81	-0.09%	913,280
Sep 5, 2024	32.53	32.56	32.04	32.11	31.84	-0.56%	869,504
Sep 4, 2024	32.05	32.44	32.03	32.29	32.02	1.06%	837,287
Sep 3, 2024	31.56	31.98	31.45	31.95	31.68	0.13%	1,282,041
Aug 30, 2024	31.58	32.04	31.50	31.91	31.64	1.17%	1,373,120
Aug 29, 2024	31.52	31.75	31.47	31.54	31.27	0.06%	1,190,360
Aug 28, 2024	31.42	31.62	31.21	31.52	31.26	0.13%	1,172,896
Aug 27, 2024	31.37	31.61	31.16	31.48	31.22	-0.29%	1,338,602
Aug 26, 2024	31.96	32.02	31.51	31.57	31.30	-0.16%	900,472
Aug 23, 2024	31.31	31.78	31.11	31.62	31.35	1.51%	1,029,293
Aug 22, 2024	31.19	31.26	30.94	31.15	30.89	-0.03%	1,187,009
Aug 21, 2024	30.80	31.23	30.62	31.16	30.90	1.40%	979,099
Aug 20, 2024	30.40	30.77	30.35	30.73	30.47	1.32%	1,865,693
Aug 19, 2024	29.94	30.39	29.80	30.33	30.08	2.05%	1,123,017
Aug 16, 2024	29.88	30.03	29.42	29.72	29.47	-0.67%	883,347
Aug 15, 2024	30.19	30.23	29.86	29.92	29.67	-0.13%	838,933
Aug 14, 2024	29.88	30.07	29.68	29.96	29.71	0.54%	1,138,729
Aug 13, 2024	29.99	30.05	29.78	29.80	29.55	0.24%	1,371,995
Aug 12, 2024	29.22	29.75	28.98	29.73	29.48	1.29%	1,104,048
Aug 9, 2024	29.30	29.35	29.01	29.35	29.10	0.44%	995,331
Aug 8, 2024	28.63	29.37	28.51	29.22	28.97	2.28%	1,238,524
Aug 7, 2024	28.97	29.26	28.50	28.57	28.33	-0.90%	2,060,794
Aug 6, 2024	28.20	29.30	27.94	28.83	28.59	1.73%	2,508,218
Aug 5, 2024	28.41	28.79	27.82	28.34	28.10	-3.51%	2,933,556
Aug 2, 2024	29.35	29.79	29.15	29.37	29.12	-1.31%	1,335,760
Aug 1, 2024	29.90	29.99	29.33	29.76	29.51	0.57%	1,267,666