Skip to main content
logo
Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
28.08
-0.21 (-0.74%)
At close: Nov 10, 2026, 4:00 PM EST
28.07
-0.01 (-0.04%)
After-hours: Nov 10, 2026, 7:00 PM EST

EPRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202628.1628.3528.0028.0828.08-0.74%1,721,782
Nov 9, 202628.0928.4027.8928.2928.291.14%3,094,788
Nov 6, 202627.8128.2127.5227.9727.97-1.31%2,028,833
Nov 5, 202628.2828.4627.9628.3428.340.78%2,379,766
Nov 4, 202627.8328.1927.6528.1228.122.52%2,425,807
Nov 3, 202627.2727.6127.1527.4327.430.18%2,484,362
Nov 2, 202626.7627.4026.6427.3827.382.36%3,183,675
Oct 30, 202627.0227.0926.6026.7526.750.07%2,767,690
Oct 29, 202626.8426.9726.5026.7326.730.72%5,852,265
Oct 28, 202626.5626.6826.3026.5426.54-1.15%11,190,315
Oct 27, 202626.4027.1726.4026.8526.85-1.18%7,487,910
Oct 26, 202626.7527.1926.6927.1727.171.87%1,993,539
Oct 23, 202626.5926.8626.3826.6726.671.56%3,142,300
Oct 22, 202624.8326.3324.8326.2626.265.50%3,300,111
Oct 21, 202625.7425.7424.7124.8924.89-3.38%3,009,303
Oct 20, 202625.5226.0325.5225.7625.760.98%1,494,241
Oct 19, 202625.9226.0325.4025.5125.51-2.22%2,270,520
Oct 16, 202626.0826.3125.8326.0926.090.50%3,767,731
Oct 15, 202626.0326.5725.8725.9625.961.21%5,926,543
Oct 14, 202625.5325.7525.4325.6525.65-0.12%2,481,982
Oct 13, 202626.0026.0325.6425.6825.68-0.43%2,975,935
Oct 12, 202625.4025.8325.2925.7925.791.66%2,644,570
Oct 9, 202625.0225.3825.0125.3725.371.28%1,656,795
Oct 8, 202624.9725.1124.6225.0525.050.40%2,713,450
Oct 7, 202625.5925.6624.9424.9524.95-2.46%1,542,332
Oct 6, 202625.7225.8725.5425.5825.58-0.23%1,657,777
Oct 5, 202625.8826.0525.6025.6425.64-1.00%1,858,171
Oct 2, 202625.7426.0325.5825.9025.901.17%2,107,358
Oct 1, 202625.7625.7825.3725.6025.60-0.81%2,163,914
Sep 30, 202626.0626.0825.7725.8125.81-0.54%2,333,838
Sep 29, 202626.3726.4726.1026.2725.95-0.49%1,898,969
Sep 28, 202626.5626.6126.1926.4026.08-0.49%2,010,174
Sep 25, 202626.3326.5626.2126.5326.210.23%1,897,883
Sep 24, 202626.9227.0326.3726.4726.15-1.49%2,322,052
Sep 23, 202626.8727.0226.5626.8726.54-0.67%2,276,577
Sep 22, 202626.9627.2926.7527.0526.721.08%2,300,801
Sep 21, 202626.8627.0926.7326.7626.430.04%3,933,698
Sep 18, 202626.5527.0926.4726.7526.42-0.19%5,283,178
Sep 17, 202626.9727.0526.5626.8026.470.04%3,662,762
Sep 16, 202628.0028.1926.6926.7926.46-4.29%4,893,468
Sep 15, 202628.7028.7827.9727.9927.65-2.71%4,784,323
Sep 14, 202628.8429.2228.6128.7728.42-0.07%2,105,705
Sep 11, 202629.1729.4428.7528.7928.44-1.07%1,391,822
Sep 10, 202629.5229.6729.0529.1028.75-1.62%1,371,404
Sep 9, 202629.9829.9829.3829.5829.22-1.04%1,223,737
Sep 8, 202629.6429.9129.6229.8929.530.84%1,174,779
Sep 4, 202629.6229.9729.5729.6429.28-0.20%1,023,809
Sep 3, 202630.1630.1829.6029.7029.34-0.90%1,407,704
Sep 2, 202630.2330.2729.7829.9729.60-0.50%1,413,451
Sep 1, 202630.1030.3229.9530.1229.750.40%1,458,000