Skip to main content
logo
Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
24.89
-0.87 (-3.38%)
At close: Oct 21, 2026, 4:00 PM EDT
25.79
+0.90 (3.62%)
After-hours: Oct 21, 2026, 4:50 PM EDT

EPRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202625.7425.7424.7124.8924.89-3.38%3,006,200
Oct 20, 202625.5226.0325.5225.7625.760.98%1,494,138
Oct 19, 202625.9226.0325.4025.5125.51-2.22%2,270,032
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
Aug 31, 202630.3030.3029.9630.0029.63-1.22%1,605,008
Aug 28, 202630.5630.5830.3030.3730.000.03%734,805
Aug 27, 202630.5930.6430.3630.3629.99-1.14%1,101,784
Aug 26, 202630.9130.9130.5530.7130.34-0.29%1,282,496
Aug 25, 202630.9530.9530.7030.8030.42-0.58%1,541,013
Aug 24, 202630.9831.2330.8530.9830.600.45%1,007,056
Aug 21, 202631.1731.1730.7730.8430.46-1.06%1,157,079
Aug 20, 202631.2131.4030.9431.1730.790.23%1,174,321
Aug 19, 202631.0731.3830.8331.1030.720.97%6,939,516
Aug 18, 202631.3331.4030.6230.8030.42-1.09%1,767,208
Aug 17, 202630.9931.1530.8031.1430.760.26%1,299,468
Aug 14, 202630.9331.2430.8731.0630.680.06%1,229,147
Aug 13, 202630.7931.1430.7031.0430.661.34%1,056,914
Aug 12, 202630.1030.6830.1030.6330.261.90%923,284