EPRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.82	30.94	30.47	30.58	30.58	-1.45%	2,462,760
May 28, 2026	31.17	31.25	30.94	31.03	31.03	-0.77%	1,517,090
May 27, 2026	31.47	31.60	31.26	31.27	31.27	-0.45%	1,309,263
May 26, 2026	31.26	31.47	31.09	31.41	31.41	0.26%	1,161,161
May 22, 2026	31.39	31.44	31.00	31.33	31.33	-0.16%	1,165,084
May 21, 2026	31.24	31.42	30.90	31.38	31.38	0.22%	1,312,839
May 20, 2026	31.24	31.46	31.10	31.31	31.31	0.45%	1,192,702
May 19, 2026	30.99	31.37	30.89	31.17	31.17	0.84%	1,937,877
May 18, 2026	30.33	30.93	30.33	30.91	30.91	2.32%	799,480
May 15, 2026	30.63	30.63	30.11	30.21	30.21	-1.21%	1,217,381
May 14, 2026	30.79	30.89	30.40	30.58	30.58	-0.33%	1,648,640
May 13, 2026	31.03	31.17	30.60	30.68	30.68	-1.89%	1,539,825
May 12, 2026	31.47	31.50	31.04	31.27	31.27	-0.26%	893,608
May 11, 2026	31.50	31.62	31.22	31.35	31.35	-0.16%	1,159,259
May 8, 2026	31.48	31.73	31.38	31.40	31.40	-0.22%	1,252,871
May 7, 2026	31.41	31.57	31.08	31.47	31.47	0.22%	1,680,011
May 6, 2026	31.19	31.69	31.18	31.40	31.40	0.71%	2,782,798
May 5, 2026	31.01	31.20	30.88	31.18	31.18	0.52%	1,235,189
May 4, 2026	31.09	31.46	30.88	31.02	31.02	-0.77%	1,136,094
May 1, 2026	31.49	31.54	31.16	31.26	31.26	-0.54%	1,833,437
Apr 30, 2026	31.34	31.60	31.12	31.43	31.43	0.87%	1,916,648
Apr 29, 2026	31.23	31.55	31.05	31.16	31.16	-0.61%	1,996,795
Apr 28, 2026	31.41	31.51	30.99	31.35	31.35	0.80%	2,933,993
Apr 27, 2026	31.42	31.97	31.09	31.10	31.10	-1.02%	2,589,436
Apr 24, 2026	31.48	31.98	31.41	31.42	31.42	-0.25%	3,345,320
Apr 23, 2026	32.64	32.64	31.08	31.50	31.50	-1.81%	5,976,576
Apr 22, 2026	33.08	33.08	31.90	32.08	32.08	-2.67%	2,483,584
Apr 21, 2026	33.19	33.38	32.82	32.96	32.96	-1.02%	1,819,227
Apr 20, 2026	33.44	33.57	33.26	33.30	33.30	-0.60%	1,928,727
Apr 17, 2026	32.88	33.60	32.81	33.50	33.50	1.92%	2,020,431
Apr 16, 2026	32.61	32.98	32.52	32.87	32.87	0.61%	2,094,921
Apr 15, 2026	32.17	32.73	32.02	32.67	32.67	1.15%	1,689,842
Apr 14, 2026	31.96	32.34	31.89	32.30	32.30	0.50%	2,986,265
Apr 13, 2026	32.49	32.49	31.99	32.14	32.14	-1.23%	2,142,451
Apr 10, 2026	32.49	32.62	32.22	32.54	32.54	0.31%	1,157,514
Apr 9, 2026	31.60	32.62	31.53	32.44	32.44	2.40%	2,758,559
Apr 8, 2026	31.57	31.96	31.57	31.68	31.68	0.16%	3,100,337
Apr 7, 2026	31.01	31.65	31.01	31.63	31.63	2.03%	2,219,445
Apr 6, 2026	30.69	31.07	30.59	31.00	31.00	0.49%	2,344,405
Apr 2, 2026	30.89	31.07	30.57	30.85	30.85	0.75%	1,331,477
Apr 1, 2026	30.11	30.68	30.11	30.62	30.62	0.86%	3,041,624
Mar 31, 2026	30.73	31.06	30.36	30.36	30.36	-0.33%	3,017,984
Mar 30, 2026	30.68	31.07	30.60	30.77	30.46	1.28%	1,961,049
Mar 27, 2026	30.77	31.01	30.31	30.38	30.07	-1.17%	2,081,587
Mar 26, 2026	30.63	31.02	30.53	30.74	30.43	0.16%	1,510,879
Mar 25, 2026	31.29	31.35	30.69	30.69	30.38	-1.32%	1,991,081
Mar 24, 2026	31.03	31.45	30.82	31.10	30.79	-0.64%	2,216,433
Mar 23, 2026	32.02	32.15	31.30	31.30	30.98	-1.29%	2,338,080
Mar 20, 2026	32.58	32.60	31.42	31.71	31.39	-2.64%	5,709,206
Mar 19, 2026	32.63	33.04	32.41	32.57	32.24	-0.40%	1,758,608