Essential Properties Realty Trust, Inc. EPRT
NYSE · United States · Finance
$25.72-0.09 (-0.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.72 | -0.36% | $25.76 | $25.78 | $25.37 | 715.95K |
| 2026-09-30 | $25.81 | -1.75% | $26.06 | $26.08 | $25.77 | 2.41M |
| 2026-09-29 | $26.27 | -0.49% | $26.37 | $26.47 | $26.09 | 1.90M |
| 2026-09-28 | $26.40 | -0.49% | $26.56 | $26.61 | $26.19 | 2.01M |
| 2026-09-25 | $26.53 | +0.23% | $26.33 | $26.56 | $26.21 | 1.90M |
| 2026-09-24 | $26.47 | -1.49% | $26.92 | $27.03 | $26.36 | 2.32M |
| 2026-09-23 | $26.87 | -0.67% | $26.87 | $27.02 | $26.56 | 2.28M |
| 2026-09-22 | $27.05 | +1.08% | $26.96 | $27.29 | $26.75 | 2.30M |
| 2026-09-21 | $26.76 | +0.04% | $26.86 | $27.09 | $26.73 | 3.93M |
| 2026-09-18 | $26.75 | -0.19% | $26.55 | $27.09 | $26.47 | 5.28M |
| 2026-09-17 | $26.80 | +0.04% | $26.97 | $27.05 | $26.56 | 3.66M |
| 2026-09-16 | $26.79 | -4.29% | $28.00 | $28.19 | $26.68 | 4.89M |
| 2026-09-15 | $27.99 | -2.71% | $28.70 | $28.78 | $27.97 | 4.78M |
| 2026-09-14 | $28.77 | -0.07% | $28.84 | $29.22 | $28.61 | 2.11M |
| 2026-09-11 | $28.79 | -1.07% | $29.17 | $29.44 | $28.75 | 1.39M |
| 2026-09-10 | $29.10 | -1.62% | $29.52 | $29.67 | $29.05 | 1.37M |
| 2026-09-09 | $29.58 | -1.04% | $29.98 | $29.98 | $29.38 | 1.22M |
| 2026-09-08 | $29.89 | +0.84% | $29.64 | $29.91 | $29.62 | 1.17M |
| 2026-09-04 | $29.64 | -0.20% | $29.62 | $29.97 | $29.57 | 1.02M |
| 2026-09-03 | $29.70 | -0.90% | $30.16 | $30.18 | $29.60 | 1.41M |
| 2026-09-02 | $29.97 | -0.50% | $30.23 | $30.26 | $29.77 | 1.41M |
| 2026-09-01 | $30.12 | +0.40% | $30.10 | $30.32 | $29.95 | 1.46M |
| 2026-08-31 | $30.00 | -1.22% | $30.30 | $30.30 | $29.95 | 1.61M |
| 2026-08-28 | $30.37 | +0.03% | $30.56 | $30.58 | $30.30 | 734.80K |
| 2026-08-27 | $30.36 | -1.14% | $30.59 | $30.64 | $30.36 | 1.10M |
| 2026-08-26 | $30.71 | -0.29% | $30.91 | $30.91 | $30.55 | 1.28M |
| 2026-08-25 | $30.80 | -0.58% | $30.95 | $30.95 | $30.69 | 1.54M |
| 2026-08-24 | $30.98 | +0.45% | $30.98 | $31.23 | $30.85 | 1.01M |
| 2026-08-21 | $30.84 | -1.06% | $31.17 | $31.17 | $30.77 | 1.16M |
| 2026-08-20 | $31.17 | +0.23% | $31.21 | $31.40 | $30.94 | 1.17M |
| 2026-08-19 | $31.10 | +0.97% | $31.07 | $31.38 | $30.83 | 6.94M |
| 2026-08-18 | $30.80 | -1.09% | $31.33 | $31.40 | $30.62 | 1.77M |
| 2026-08-17 | $31.14 | +0.26% | $30.99 | $31.15 | $30.80 | 1.30M |
| 2026-08-14 | $31.06 | +0.06% | $30.93 | $31.24 | $30.87 | 1.23M |
| 2026-08-13 | $31.04 | +1.34% | $30.79 | $31.14 | $30.70 | 1.06M |
| 2026-08-12 | $30.63 | +1.90% | $30.10 | $30.67 | $30.10 | 923.30K |
| 2026-08-11 | $30.06 | -0.40% | $30.06 | $30.33 | $30.05 | 1.31M |
| 2026-08-10 | $30.18 | -1.47% | $30.46 | $30.46 | $30.08 | 1.24M |
| 2026-08-07 | $30.63 | 0.00% | $30.63 | $30.76 | $30.45 | 1.56M |
| 2026-08-06 | $30.63 | -0.36% | $30.97 | $31.04 | $30.50 | 700.00K |
| 2026-08-05 | $30.74 | +0.13% | $30.96 | $30.96 | $30.43 | 998.40K |
| 2026-08-04 | $30.70 | -1.44% | $30.95 | $30.95 | $30.41 | 1.41M |
| 2026-08-03 | $31.15 | -0.45% | $31.35 | $31.64 | $31.14 | 1.30M |
| 2026-07-31 | $31.29 | +0.06% | $31.13 | $31.36 | $31.02 | 1.28M |
| 2026-07-30 | $31.27 | -2.28% | $31.71 | $31.97 | $30.97 | 1.08M |
| 2026-07-29 | $32.00 | -0.31% | $32.25 | $32.35 | $31.89 | 1.58M |
| 2026-07-28 | $32.10 | +0.53% | $32.14 | $32.29 | $31.75 | 1.79M |
| 2026-07-27 | $31.93 | -1.27% | $32.06 | $32.44 | $31.91 | 1.23M |
| 2026-07-24 | $32.34 | +0.75% | $32.08 | $32.51 | $31.99 | 2.17M |
| 2026-07-23 | $32.10 | -1.71% | $32.74 | $32.90 | $31.87 | 2.34M |
| 2026-07-22 | $32.66 | -1.80% | $33.46 | $33.58 | $32.48 | 2.77M |
| 2026-07-21 | $33.26 | -0.27% | $33.10 | $33.53 | $33.08 | 1.99M |
| 2026-07-20 | $33.35 | +0.06% | $33.17 | $33.57 | $33.07 | 2.14M |
| 2026-07-17 | $33.33 | +1.25% | $33.02 | $33.52 | $32.82 | 1.74M |
| 2026-07-16 | $32.92 | +5.11% | $31.51 | $32.93 | $31.48 | 1.87M |
| 2026-07-15 | $31.32 | +0.38% | $31.48 | $31.76 | $31.28 | 1.06M |
| 2026-07-14 | $31.20 | -0.57% | $31.34 | $31.51 | $31.17 | 825.20K |
| 2026-07-13 | $31.38 | +0.64% | $31.34 | $31.56 | $31.14 | 969.60K |
| 2026-07-10 | $31.18 | -0.06% | $31.30 | $31.40 | $30.92 | 853.80K |
| 2026-07-09 | $31.20 | +0.06% | $31.22 | $31.32 | $31.05 | 1.48M |
| 2026-07-08 | $31.18 | -0.32% | $31.17 | $31.40 | $31.03 | 1.69M |
| 2026-07-07 | $31.28 | +1.30% | $31.16 | $31.75 | $30.97 | 1.46M |
| 2026-07-06 | $30.88 | -0.96% | $31.05 | $31.42 | $30.87 | 2.00M |
| 2026-07-02 | $31.18 | +3.90% | $30.26 | $31.18 | $30.09 | 1.55M |
| 2026-07-01 | $30.01 | +0.54% | $29.99 | $30.20 | $29.85 | 1.76M |
| 2026-06-30 | $29.85 | -2.20% | $30.03 | $30.43 | $29.84 | 2.84M |
| 2026-06-29 | $30.52 | -0.33% | $30.63 | $30.63 | $30.25 | 2.56M |
| 2026-06-26 | $30.62 | +0.72% | $30.53 | $31.05 | $30.46 | 8.30M |
| 2026-06-25 | $30.40 | -0.10% | $30.42 | $30.67 | $29.96 | 1.76M |
| 2026-06-24 | $30.43 | +0.26% | $30.42 | $30.68 | $30.30 | 1.74M |
| 2026-06-23 | $30.35 | +3.02% | $29.84 | $30.45 | $29.69 | 1.75M |
| 2026-06-22 | $29.46 | +0.34% | $29.37 | $29.73 | $29.28 | 1.63M |
| 2026-06-18 | $29.36 | -0.54% | $29.53 | $29.86 | $29.23 | 4.91M |
| 2026-06-17 | $29.52 | -2.89% | $30.22 | $30.43 | $29.32 | 1.26M |
| 2026-06-16 | $30.40 | +0.46% | $30.41 | $30.64 | $30.18 | 1.25M |
| 2026-06-15 | $30.26 | -2.01% | $30.73 | $30.84 | $30.16 | 2.05M |
| 2026-06-12 | $30.88 | +1.75% | $30.54 | $30.91 | $30.51 | 1.25M |
| 2026-06-11 | $30.35 | -1.43% | $30.90 | $31.16 | $30.31 | 1.48M |
| 2026-06-10 | $30.79 | +1.42% | $30.65 | $31.19 | $30.45 | 1.73M |
| 2026-06-09 | $30.36 | +1.13% | $30.20 | $30.76 | $30.10 | 3.22M |
| 2026-06-08 | $30.02 | -0.83% | $30.23 | $30.50 | $29.81 | 3.11M |
| 2026-06-05 | $30.27 | +2.02% | $29.74 | $30.58 | $29.60 | 1.89M |
| 2026-06-04 | $29.67 | -0.13% | $30.23 | $30.32 | $29.46 | 2.06M |
| 2026-06-03 | $29.71 | -1.43% | $29.99 | $30.30 | $29.69 | 2.16M |
| 2026-06-02 | $30.14 | +0.77% | $30.09 | $30.34 | $29.95 | 2.78M |
| 2026-06-01 | $29.91 | -2.19% | $30.18 | $30.33 | $29.84 | 1.84M |
| 2026-05-29 | $30.58 | -1.45% | $30.82 | $30.93 | $30.47 | 2.48M |
| 2026-05-28 | $31.03 | -0.77% | $31.17 | $31.25 | $30.94 | 1.54M |
| 2026-05-27 | $31.27 | -0.45% | $31.47 | $31.60 | $31.26 | 1.33M |
| 2026-05-26 | $31.41 | +0.26% | $31.26 | $31.47 | $31.09 | 1.17M |