Essential Properties Realty Trust, Inc. (EPRT)

NYSE: EPRT · Real-Time Price · USD

31.18

-0.02 (-0.06%)

At close: Jul 10, 2026, 4:00 PM EDT

30.89

-0.29 (-0.93%)

After-hours: Jul 10, 2026, 7:23 PM EDT

EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	31.30	31.40	30.93	31.18	31.18	-0.06%	853,815
Jul 9, 2026	31.22	31.32	31.05	31.20	31.20	0.06%	1,428,713
Jul 8, 2026	31.17	31.40	31.04	31.18	31.18	-0.32%	1,687,099
Jul 7, 2026	31.16	31.75	30.97	31.28	31.28	1.30%	1,461,237
Jul 6, 2026	31.05	31.42	30.87	30.88	30.88	-0.96%	1,991,772
Jul 2, 2026	30.26	31.18	30.10	31.18	31.18	3.90%	1,522,099
Jul 1, 2026	29.99	30.20	29.85	30.01	30.01	0.54%	1,760,495
Jun 30, 2026	30.03	30.44	29.84	29.85	29.85	-1.16%	2,839,685
Jun 29, 2026	30.63	30.63	30.26	30.52	30.20	-0.33%	2,516,712
Jun 26, 2026	30.53	31.05	30.46	30.62	30.30	0.72%	8,302,295
Jun 25, 2026	30.42	30.67	29.96	30.40	30.08	-0.10%	1,755,871
Jun 24, 2026	30.42	30.68	30.30	30.43	30.11	0.26%	1,741,930
Jun 23, 2026	29.84	30.45	29.69	30.35	30.03	3.02%	1,752,464
Jun 22, 2026	29.37	29.73	29.28	29.46	29.15	0.34%	1,633,802
Jun 18, 2026	29.53	29.86	29.23	29.36	29.05	-0.54%	4,906,784
Jun 17, 2026	30.22	30.44	29.32	29.52	29.21	-2.89%	1,259,092
Jun 16, 2026	30.41	30.64	30.18	30.40	30.08	0.46%	1,250,153
Jun 15, 2026	30.73	30.85	30.16	30.26	29.94	-2.01%	2,054,662
Jun 12, 2026	30.54	30.91	30.52	30.88	30.56	1.75%	1,250,643
Jun 11, 2026	30.90	31.16	30.31	30.35	30.03	-1.43%	1,482,087
Jun 10, 2026	30.65	31.19	30.45	30.79	30.47	1.42%	1,732,001
Jun 9, 2026	30.20	30.76	30.10	30.36	30.04	1.13%	3,223,082
Jun 8, 2026	30.23	30.50	29.81	30.02	29.71	-0.83%	3,112,856
Jun 5, 2026	29.74	30.58	29.61	30.27	29.95	2.02%	1,886,937
Jun 4, 2026	30.23	30.32	29.46	29.67	29.36	-0.13%	2,063,560
Jun 3, 2026	29.99	30.30	29.69	29.71	29.40	-1.43%	2,156,657
Jun 2, 2026	30.09	30.34	29.95	30.14	29.82	0.77%	2,783,994
Jun 1, 2026	30.18	30.33	29.85	29.91	29.60	-2.19%	1,844,648
May 29, 2026	30.82	30.94	30.47	30.58	30.26	-1.45%	2,476,437
May 28, 2026	31.17	31.25	30.94	31.03	30.70	-0.77%	1,544,576
May 27, 2026	31.47	31.60	31.26	31.27	30.94	-0.45%	1,329,963
May 26, 2026	31.26	31.47	31.09	31.41	31.08	0.26%	1,168,087
May 22, 2026	31.39	31.44	31.00	31.33	31.00	-0.16%	1,212,386
May 21, 2026	31.24	31.42	30.90	31.38	31.05	0.22%	1,312,839
May 20, 2026	31.24	31.46	31.10	31.31	30.98	0.45%	1,220,956
May 19, 2026	30.99	31.37	30.89	31.17	30.84	0.84%	2,018,512
May 18, 2026	30.33	30.93	30.33	30.91	30.59	2.32%	901,821
May 15, 2026	30.63	30.63	30.11	30.21	29.89	-1.21%	1,217,381
May 14, 2026	30.79	30.89	30.40	30.58	30.26	-0.33%	1,648,640
May 13, 2026	31.03	31.17	30.60	30.68	30.36	-1.89%	1,539,825
May 12, 2026	31.47	31.50	31.04	31.27	30.94	-0.26%	893,608
May 11, 2026	31.50	31.62	31.22	31.35	31.02	-0.16%	1,159,259
May 8, 2026	31.48	31.73	31.38	31.40	31.07	-0.22%	1,252,871
May 7, 2026	31.41	31.57	31.08	31.47	31.14	0.22%	1,680,011
May 6, 2026	31.19	31.69	31.18	31.40	31.07	0.71%	2,782,798
May 5, 2026	31.01	31.20	30.88	31.18	30.85	0.52%	1,235,189
May 4, 2026	31.09	31.46	30.88	31.02	30.69	-0.77%	1,136,094
May 1, 2026	31.49	31.54	31.16	31.26	30.93	-0.54%	1,833,437
Apr 30, 2026	31.34	31.60	31.12	31.43	31.10	0.87%	1,916,648
Apr 29, 2026	31.23	31.55	31.05	31.16	30.83	-0.61%	1,996,795