EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	31.21	31.40	30.94	31.17	31.17	0.23%	1,174,320
Aug 19, 2026	31.07	31.38	30.83	31.10	31.10	0.97%	1,599,345
Aug 18, 2026	31.33	31.40	30.62	30.80	30.80	-1.09%	1,767,118
Aug 17, 2026	30.99	31.15	30.80	31.14	31.14	0.26%	1,299,244
Aug 14, 2026	30.93	31.24	30.87	31.06	31.06	0.06%	1,229,143
Aug 13, 2026	30.79	31.14	30.70	31.04	31.04	1.34%	1,056,913
Aug 12, 2026	30.10	30.68	30.10	30.63	30.63	1.90%	923,282
Aug 11, 2026	30.06	30.33	30.05	30.06	30.06	-0.40%	1,308,655
Aug 10, 2026	30.46	30.46	30.08	30.18	30.18	-1.47%	1,244,684
Aug 7, 2026	30.63	30.77	30.45	30.63	30.63	-	1,557,766
Aug 6, 2026	30.97	31.04	30.50	30.63	30.63	-0.36%	699,518
Aug 5, 2026	30.96	30.96	30.43	30.74	30.74	0.13%	995,570
Aug 4, 2026	30.95	30.95	30.41	30.70	30.70	-1.44%	1,405,596
Aug 3, 2026	31.35	31.64	31.14	31.15	31.15	-0.45%	1,302,970
Jul 31, 2026	31.13	31.36	31.02	31.29	31.29	0.06%	1,279,144
Jul 30, 2026	31.71	31.97	30.97	31.27	31.27	-2.28%	1,083,175
Jul 29, 2026	32.25	32.35	31.89	32.00	32.00	-0.31%	1,573,136
Jul 28, 2026	32.14	32.29	31.75	32.10	32.10	0.53%	1,792,832
Jul 27, 2026	32.06	32.44	31.91	31.93	31.93	-1.27%	1,217,858
Jul 24, 2026	32.08	32.51	31.99	32.34	32.34	0.75%	2,166,364
Jul 23, 2026	32.74	32.91	31.87	32.10	32.10	-1.71%	2,337,949
Jul 22, 2026	33.46	33.58	32.48	32.66	32.66	-1.80%	2,751,002
Jul 21, 2026	33.10	33.53	33.08	33.26	33.26	-0.27%	1,915,834
Jul 20, 2026	33.17	33.57	33.07	33.35	33.35	0.06%	2,140,328
Jul 17, 2026	33.02	33.52	32.82	33.33	33.33	1.25%	1,726,674
Jul 16, 2026	31.51	32.93	31.48	32.92	32.92	5.11%	1,859,523
Jul 15, 2026	31.48	31.76	31.28	31.32	31.32	0.38%	1,018,397
Jul 14, 2026	31.34	31.51	31.18	31.20	31.20	-0.57%	815,551
Jul 13, 2026	31.34	31.56	31.14	31.38	31.38	0.64%	969,607
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