EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	29.56	29.56	29.52	29.53	-	-0.17%	20,458
Sep 9, 2026	29.98	29.98	29.38	29.58	29.58	-1.04%	1,213,475
Sep 8, 2026	29.64	29.91	29.62	29.89	29.89	0.84%	1,163,577
Sep 4, 2026	29.62	29.97	29.57	29.64	29.64	-0.20%	993,406
Sep 3, 2026	30.16	30.18	29.60	29.70	29.70	-0.90%	1,317,730
Sep 2, 2026	30.23	30.27	29.78	29.97	29.97	-0.50%	1,324,775
Sep 1, 2026	30.10	30.32	29.95	30.12	30.12	0.40%	1,253,621
Aug 31, 2026	30.30	30.30	29.96	30.00	30.00	-1.22%	1,572,758
Aug 28, 2026	30.56	30.58	30.30	30.37	30.37	0.03%	710,083
Aug 27, 2026	30.59	30.64	30.36	30.36	30.36	-1.14%	1,012,646
Aug 26, 2026	30.91	30.91	30.55	30.71	30.71	-0.29%	1,282,383
Aug 25, 2026	30.95	30.95	30.70	30.80	30.80	-0.58%	1,539,580
Aug 24, 2026	30.98	31.23	30.85	30.98	30.98	0.45%	1,006,667
Aug 21, 2026	31.17	31.17	30.77	30.84	30.84	-1.06%	1,156,777
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