Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
25.81
-0.14 (-0.54%)
At close: Sep 30, 2026, 4:00 PM EDT
25.86
+0.05 (0.20%)
After-hours: Sep 30, 2026, 7:30 PM EDT
EPRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 26.06 | 26.08 | 25.77 | 25.81 | 25.81 | -0.54% | 2,333,838 |
| Sep 29, 2026 | 26.37 | 26.47 | 26.10 | 26.27 | 25.95 | -0.49% | 1,898,969 |
| Sep 28, 2026 | 26.56 | 26.61 | 26.19 | 26.40 | 26.08 | -0.49% | 2,010,174 |
| Sep 25, 2026 | 26.33 | 26.56 | 26.21 | 26.53 | 26.21 | 0.23% | 1,897,883 |
| Sep 24, 2026 | 26.92 | 27.03 | 26.37 | 26.47 | 26.15 | -1.49% | 2,322,052 |
| Sep 23, 2026 | 26.87 | 27.02 | 26.56 | 26.87 | 26.54 | -0.67% | 2,276,577 |
| Sep 22, 2026 | 26.96 | 27.29 | 26.75 | 27.05 | 26.72 | 1.08% | 2,300,801 |
| Sep 21, 2026 | 26.86 | 27.09 | 26.73 | 26.76 | 26.43 | 0.04% | 3,933,698 |
| Sep 18, 2026 | 26.55 | 27.09 | 26.47 | 26.75 | 26.42 | -0.19% | 5,283,178 |
| Sep 17, 2026 | 26.97 | 27.05 | 26.56 | 26.80 | 26.47 | 0.04% | 3,662,762 |
| Sep 16, 2026 | 28.00 | 28.19 | 26.69 | 26.79 | 26.46 | -4.29% | 4,893,468 |
| Sep 15, 2026 | 28.70 | 28.78 | 27.97 | 27.99 | 27.65 | -2.71% | 4,784,323 |
| Sep 14, 2026 | 28.84 | 29.22 | 28.61 | 28.77 | 28.42 | -0.07% | 2,105,705 |
| Sep 11, 2026 | 29.17 | 29.44 | 28.75 | 28.79 | 28.44 | -1.07% | 1,391,822 |
| Sep 10, 2026 | 29.52 | 29.67 | 29.05 | 29.10 | 28.75 | -1.62% | 1,371,404 |
| Sep 9, 2026 | 29.98 | 29.98 | 29.38 | 29.58 | 29.22 | -1.04% | 1,223,737 |
| Sep 8, 2026 | 29.64 | 29.91 | 29.62 | 29.89 | 29.53 | 0.84% | 1,174,779 |
| Sep 4, 2026 | 29.62 | 29.97 | 29.57 | 29.64 | 29.28 | -0.20% | 1,023,809 |
| Sep 3, 2026 | 30.16 | 30.18 | 29.60 | 29.70 | 29.34 | -0.90% | 1,407,704 |
| Sep 2, 2026 | 30.23 | 30.27 | 29.78 | 29.97 | 29.60 | -0.50% | 1,413,451 |
| Sep 1, 2026 | 30.10 | 30.32 | 29.95 | 30.12 | 29.75 | 0.40% | 1,458,000 |
| Aug 31, 2026 | 30.30 | 30.30 | 29.96 | 30.00 | 29.63 | -1.22% | 1,605,008 |
| Aug 28, 2026 | 30.56 | 30.58 | 30.30 | 30.37 | 30.00 | 0.03% | 734,805 |
| Aug 27, 2026 | 30.59 | 30.64 | 30.36 | 30.36 | 29.99 | -1.14% | 1,101,784 |
| Aug 26, 2026 | 30.91 | 30.91 | 30.55 | 30.71 | 30.34 | -0.29% | 1,282,496 |
| Aug 25, 2026 | 30.95 | 30.95 | 30.70 | 30.80 | 30.42 | -0.58% | 1,541,013 |
| Aug 24, 2026 | 30.98 | 31.23 | 30.85 | 30.98 | 30.60 | 0.45% | 1,007,056 |
| Aug 21, 2026 | 31.17 | 31.17 | 30.77 | 30.84 | 30.46 | -1.06% | 1,157,079 |
| Aug 20, 2026 | 31.21 | 31.40 | 30.94 | 31.17 | 30.79 | 0.23% | 1,174,321 |
| Aug 19, 2026 | 31.07 | 31.38 | 30.83 | 31.10 | 30.72 | 0.97% | 6,939,516 |
| Aug 18, 2026 | 31.33 | 31.40 | 30.62 | 30.80 | 30.42 | -1.09% | 1,767,208 |
| Aug 17, 2026 | 30.99 | 31.15 | 30.80 | 31.14 | 30.76 | 0.26% | 1,299,468 |
| Aug 14, 2026 | 30.93 | 31.24 | 30.87 | 31.06 | 30.68 | 0.06% | 1,229,147 |
| Aug 13, 2026 | 30.79 | 31.14 | 30.70 | 31.04 | 30.66 | 1.34% | 1,056,914 |
| Aug 12, 2026 | 30.10 | 30.68 | 30.10 | 30.63 | 30.26 | 1.90% | 923,284 |
| Aug 11, 2026 | 30.06 | 30.33 | 30.05 | 30.06 | 29.69 | -0.40% | 1,308,685 |
| Aug 10, 2026 | 30.46 | 30.46 | 30.08 | 30.18 | 29.81 | -1.47% | 1,244,792 |
| Aug 7, 2026 | 30.63 | 30.77 | 30.45 | 30.63 | 30.26 | - | 1,557,855 |
| Aug 6, 2026 | 30.97 | 31.04 | 30.50 | 30.63 | 30.26 | -0.36% | 700,028 |
| Aug 5, 2026 | 30.96 | 30.96 | 30.43 | 30.74 | 30.37 | 0.13% | 998,443 |
| Aug 4, 2026 | 30.95 | 30.95 | 30.41 | 30.70 | 30.33 | -1.44% | 1,405,880 |
| Aug 3, 2026 | 31.35 | 31.64 | 31.14 | 31.15 | 30.77 | -0.45% | 1,303,046 |
| Jul 31, 2026 | 31.13 | 31.36 | 31.02 | 31.29 | 30.91 | 0.06% | 1,279,159 |
| Jul 30, 2026 | 31.71 | 31.97 | 30.97 | 31.27 | 30.89 | -2.28% | 1,083,175 |
| Jul 29, 2026 | 32.25 | 32.35 | 31.89 | 32.00 | 31.61 | -0.31% | 1,582,594 |
| Jul 28, 2026 | 32.14 | 32.29 | 31.75 | 32.10 | 31.71 | 0.53% | 1,793,839 |
| Jul 27, 2026 | 32.06 | 32.44 | 31.91 | 31.93 | 31.54 | -1.27% | 1,227,398 |
| Jul 24, 2026 | 32.08 | 32.51 | 31.99 | 32.34 | 31.95 | 0.75% | 2,169,084 |
| Jul 23, 2026 | 32.74 | 32.91 | 31.87 | 32.10 | 31.71 | -1.71% | 2,338,467 |
| Jul 22, 2026 | 33.46 | 33.58 | 32.48 | 32.66 | 32.26 | -1.80% | 2,771,558 |