Essential Properties Realty Trust, Inc. (EPRT)

EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	31.50	31.62	31.22	31.35	31.35	-0.16%	1,036,823
May 8, 2026	31.48	31.73	31.38	31.40	31.40	-0.22%	1,238,248
May 7, 2026	31.41	31.57	31.08	31.47	31.47	0.22%	1,676,992
May 6, 2026	31.19	31.69	31.18	31.40	31.40	0.71%	2,775,119
May 5, 2026	31.01	31.20	30.88	31.18	31.18	0.52%	1,233,347
May 4, 2026	31.09	31.46	30.88	31.02	31.02	-0.77%	1,111,909
May 1, 2026	31.49	31.54	31.16	31.26	31.26	-0.54%	1,656,524
Apr 30, 2026	31.34	31.60	31.12	31.43	31.43	0.87%	1,886,366
Apr 29, 2026	31.23	31.55	31.05	31.16	31.16	-0.61%	1,947,922
Apr 28, 2026	31.41	31.51	30.99	31.35	31.35	0.80%	2,917,063
Apr 27, 2026	31.42	31.97	31.09	31.10	31.10	-1.02%	2,539,641
Apr 24, 2026	31.48	31.98	31.41	31.42	31.42	-0.25%	3,345,320
Apr 23, 2026	32.64	32.64	31.08	31.50	31.50	-1.81%	5,554,148
Apr 22, 2026	33.08	33.08	31.90	32.08	32.08	-2.67%	2,350,353
Apr 21, 2026	33.19	33.38	32.82	32.96	32.96	-1.02%	1,819,227
Apr 20, 2026	33.44	33.57	33.26	33.30	33.30	-0.60%	1,917,790
Apr 17, 2026	32.88	33.60	32.81	33.50	33.50	1.92%	2,018,932
Apr 16, 2026	32.61	32.98	32.52	32.87	32.87	0.61%	1,848,376
Apr 15, 2026	32.17	32.73	32.02	32.67	32.67	1.15%	1,688,008
Apr 14, 2026	31.96	32.34	31.89	32.30	32.30	0.50%	2,585,039
Apr 13, 2026	32.49	32.49	31.99	32.14	32.14	-1.23%	2,142,450
Apr 10, 2026	32.49	32.62	32.22	32.54	32.54	0.31%	1,157,513
Apr 9, 2026	31.60	32.62	31.53	32.44	32.44	2.40%	2,758,559
Apr 8, 2026	31.57	31.96	31.57	31.68	31.68	0.16%	3,100,018
Apr 7, 2026	31.01	31.65	31.01	31.63	31.63	2.03%	2,205,109
Apr 6, 2026	30.69	31.07	30.59	31.00	31.00	0.49%	2,344,372
Apr 2, 2026	30.89	31.07	30.57	30.85	30.85	0.75%	1,331,477
Apr 1, 2026	30.11	30.68	30.11	30.62	30.62	0.86%	2,920,791
Mar 31, 2026	30.73	31.06	30.36	30.36	30.36	-1.33%	2,985,934
Mar 30, 2026	30.68	31.07	30.60	30.77	30.46	1.28%	1,960,199
Mar 27, 2026	30.77	31.01	30.31	30.38	30.07	-1.17%	2,081,587
Mar 26, 2026	30.63	31.02	30.53	30.74	30.43	0.16%	1,510,879
Mar 25, 2026	31.29	31.35	30.69	30.69	30.38	-1.32%	1,991,081
Mar 24, 2026	31.03	31.45	30.82	31.10	30.79	-0.64%	2,216,433
Mar 23, 2026	32.02	32.15	31.30	31.30	30.98	-1.29%	2,338,080
Mar 20, 2026	32.58	32.60	31.42	31.71	31.39	-2.64%	5,709,206
Mar 19, 2026	32.63	33.04	32.41	32.57	32.24	-0.40%	1,758,608
Mar 18, 2026	32.95	33.18	32.68	32.70	32.37	-1.24%	1,838,831
Mar 17, 2026	33.29	33.40	33.05	33.11	32.78	0.30%	2,282,489
Mar 16, 2026	33.21	33.33	32.88	33.01	32.68	0.21%	2,253,435
Mar 13, 2026	33.42	33.55	32.79	32.94	32.61	-0.24%	1,965,714
Mar 12, 2026	32.90	33.41	32.82	33.02	32.69	-0.06%	2,050,372
Mar 11, 2026	33.71	33.77	32.91	33.04	32.71	-1.99%	2,275,110
Mar 10, 2026	33.98	34.06	33.63	33.71	33.37	-1.32%	2,029,377
Mar 9, 2026	34.18	34.23	33.60	34.16	33.82	-0.52%	2,089,400
Mar 6, 2026	34.10	34.35	33.77	34.34	33.99	0.26%	1,523,506
Mar 5, 2026	34.20	34.40	34.09	34.25	33.90	-0.93%	1,811,501
Mar 4, 2026	34.67	34.73	34.27	34.57	34.22	-0.03%	1,799,122
Mar 3, 2026	34.27	34.67	33.98	34.58	34.23	-0.03%	2,027,192
Mar 2, 2026	33.92	34.65	33.75	34.59	34.24	1.92%	2,076,678

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.