Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
34.34
+0.09 (0.26%)
Mar 6, 2026, 4:00 PM EST - Market closed
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.10 | 34.35 | 33.77 | 34.34 | 34.34 | 0.26% | 1,523,505 |
| Mar 5, 2026 | 34.20 | 34.40 | 34.09 | 34.25 | 34.25 | -0.93% | 1,811,501 |
| Mar 4, 2026 | 34.67 | 34.73 | 34.27 | 34.57 | 34.57 | -0.03% | 1,791,453 |
| Mar 3, 2026 | 34.27 | 34.67 | 33.98 | 34.58 | 34.58 | -0.03% | 2,026,214 |
| Mar 2, 2026 | 33.92 | 34.65 | 33.75 | 34.59 | 34.59 | 1.92% | 2,076,662 |
| Feb 27, 2026 | 33.68 | 34.38 | 33.68 | 33.94 | 33.94 | 0.77% | 3,031,214 |
| Feb 26, 2026 | 33.48 | 33.70 | 33.27 | 33.68 | 33.68 | 0.75% | 1,569,599 |
| Feb 25, 2026 | 33.23 | 33.45 | 33.01 | 33.43 | 33.43 | 0.48% | 2,263,201 |
| Feb 24, 2026 | 33.06 | 33.35 | 32.83 | 33.27 | 33.27 | 0.48% | 2,030,124 |
| Feb 23, 2026 | 33.00 | 33.21 | 32.68 | 33.11 | 33.11 | 1.13% | 2,114,019 |
| Feb 20, 2026 | 32.56 | 32.88 | 32.35 | 32.74 | 32.74 | 0.55% | 1,977,034 |
| Feb 19, 2026 | 32.24 | 32.64 | 32.13 | 32.56 | 32.56 | 0.71% | 2,306,683 |
| Feb 18, 2026 | 32.91 | 33.00 | 32.00 | 32.33 | 32.33 | -1.10% | 8,099,142 |
| Feb 17, 2026 | 32.29 | 32.72 | 32.03 | 32.69 | 32.69 | 1.87% | 1,873,903 |
| Feb 13, 2026 | 32.10 | 32.39 | 31.69 | 32.09 | 32.09 | 1.39% | 1,450,443 |
| Feb 12, 2026 | 31.76 | 32.25 | 31.07 | 31.65 | 31.65 | 0.32% | 2,327,728 |
| Feb 11, 2026 | 31.89 | 31.94 | 31.41 | 31.55 | 31.55 | -1.13% | 1,324,011 |
| Feb 10, 2026 | 31.55 | 32.00 | 31.45 | 31.91 | 31.91 | 1.40% | 1,028,574 |
| Feb 9, 2026 | 31.67 | 31.74 | 31.36 | 31.47 | 31.47 | -0.88% | 874,659 |
| Feb 6, 2026 | 32.29 | 32.63 | 31.58 | 31.75 | 31.75 | -1.03% | 1,408,047 |
| Feb 5, 2026 | 31.06 | 32.29 | 31.02 | 32.08 | 32.08 | 3.85% | 2,165,565 |
| Feb 4, 2026 | 30.65 | 31.08 | 30.50 | 30.89 | 30.89 | 1.55% | 1,189,140 |
| Feb 3, 2026 | 29.95 | 30.48 | 29.77 | 30.42 | 30.42 | 1.00% | 1,665,133 |
| Feb 2, 2026 | 30.36 | 30.36 | 30.00 | 30.12 | 30.12 | -0.79% | 1,243,800 |
| Jan 30, 2026 | 30.03 | 30.42 | 29.61 | 30.36 | 30.36 | 1.03% | 1,851,471 |
| Jan 29, 2026 | 29.58 | 30.18 | 29.49 | 30.05 | 30.05 | 1.90% | 2,308,729 |
| Jan 28, 2026 | 30.19 | 30.27 | 29.30 | 29.49 | 29.49 | -2.29% | 1,545,617 |
| Jan 27, 2026 | 30.31 | 30.54 | 30.14 | 30.18 | 30.18 | -0.49% | 1,903,297 |
| Jan 26, 2026 | 30.42 | 30.51 | 30.16 | 30.33 | 30.33 | -0.10% | 1,542,808 |
| Jan 23, 2026 | 30.14 | 30.37 | 29.97 | 30.36 | 30.36 | 0.20% | 1,106,668 |
| Jan 22, 2026 | 30.90 | 31.05 | 30.25 | 30.30 | 30.30 | -2.07% | 1,205,544 |
| Jan 21, 2026 | 30.98 | 31.20 | 30.54 | 30.94 | 30.94 | -0.39% | 1,795,642 |
| Jan 20, 2026 | 30.38 | 31.08 | 30.26 | 31.06 | 31.06 | 0.75% | 1,603,233 |
| Jan 16, 2026 | 30.43 | 30.89 | 30.40 | 30.83 | 30.83 | 0.95% | 1,379,314 |
| Jan 15, 2026 | 30.41 | 30.72 | 30.32 | 30.54 | 30.54 | 0.30% | 1,303,122 |
| Jan 14, 2026 | 30.02 | 30.61 | 29.99 | 30.45 | 30.45 | 1.57% | 2,811,244 |
| Jan 13, 2026 | 29.83 | 30.07 | 29.69 | 29.98 | 29.98 | 0.87% | 1,921,735 |
| Jan 12, 2026 | 29.55 | 30.09 | 29.40 | 29.72 | 29.72 | 0.85% | 2,158,873 |
| Jan 9, 2026 | 29.87 | 30.10 | 29.47 | 29.47 | 29.47 | -1.54% | 2,078,308 |
| Jan 8, 2026 | 29.82 | 30.22 | 29.80 | 29.93 | 29.93 | 0.07% | 1,609,880 |
| Jan 7, 2026 | 29.77 | 30.29 | 29.53 | 29.91 | 29.91 | 0.74% | 2,359,603 |
| Jan 6, 2026 | 29.62 | 29.69 | 29.21 | 29.69 | 29.69 | - | 2,515,022 |
| Jan 5, 2026 | 29.83 | 30.10 | 29.39 | 29.69 | 29.69 | -1.23% | 2,053,340 |
| Jan 2, 2026 | 29.55 | 30.16 | 29.32 | 30.06 | 30.06 | 1.35% | 1,546,009 |
| Dec 31, 2025 | 29.79 | 29.80 | 29.56 | 29.66 | 29.66 | -1.43% | 1,349,001 |
| Dec 30, 2025 | 29.83 | 30.11 | 29.72 | 30.09 | 29.78 | 0.91% | 1,563,015 |
| Dec 29, 2025 | 29.75 | 29.93 | 29.57 | 29.82 | 29.51 | 0.44% | 1,433,606 |
| Dec 26, 2025 | 29.57 | 29.77 | 29.50 | 29.69 | 29.38 | 0.20% | 1,009,043 |
| Dec 24, 2025 | 29.55 | 29.81 | 29.51 | 29.63 | 29.32 | 0.54% | 532,620 |
| Dec 23, 2025 | 30.15 | 30.15 | 29.37 | 29.47 | 29.17 | -2.32% | 1,556,866 |
| Dec 22, 2025 | 30.29 | 30.36 | 30.03 | 30.17 | 29.86 | -0.79% | 2,197,950 |
| Dec 19, 2025 | 30.28 | 30.68 | 30.25 | 30.41 | 30.10 | 0.10% | 3,391,469 |
| Dec 18, 2025 | 30.61 | 30.80 | 30.31 | 30.38 | 30.07 | -0.62% | 2,465,192 |
| Dec 17, 2025 | 30.32 | 30.57 | 30.12 | 30.57 | 30.26 | 0.33% | 2,315,504 |
| Dec 16, 2025 | 30.93 | 30.94 | 30.40 | 30.47 | 30.16 | -0.94% | 1,500,706 |
| Dec 15, 2025 | 30.76 | 30.83 | 30.49 | 30.76 | 30.44 | 0.75% | 1,662,770 |
| Dec 12, 2025 | 30.66 | 30.81 | 30.43 | 30.53 | 30.22 | -0.10% | 1,437,099 |
| Dec 11, 2025 | 31.01 | 31.09 | 30.37 | 30.56 | 30.25 | -0.81% | 1,341,757 |
| Dec 10, 2025 | 31.14 | 31.32 | 30.65 | 30.81 | 30.49 | -0.87% | 1,406,946 |
| Dec 9, 2025 | 31.02 | 31.47 | 31.02 | 31.08 | 30.76 | 0.23% | 1,672,240 |
| Dec 8, 2025 | 30.82 | 31.15 | 30.55 | 31.01 | 30.69 | 1.17% | 1,894,997 |
| Dec 5, 2025 | 30.94 | 31.13 | 30.50 | 30.65 | 30.33 | -1.32% | 1,464,278 |
| Dec 4, 2025 | 31.29 | 31.44 | 31.00 | 31.06 | 30.74 | -0.86% | 1,531,452 |
| Dec 3, 2025 | 31.16 | 31.43 | 31.01 | 31.33 | 31.01 | 0.93% | 1,749,297 |
| Dec 2, 2025 | 31.64 | 31.72 | 31.02 | 31.04 | 30.72 | -1.46% | 2,000,235 |
| Dec 1, 2025 | 31.39 | 31.63 | 31.32 | 31.50 | 31.18 | -0.51% | 1,123,821 |
| Nov 28, 2025 | 31.50 | 31.69 | 31.40 | 31.66 | 31.33 | 0.60% | 711,040 |
| Nov 26, 2025 | 31.51 | 31.84 | 31.35 | 31.47 | 31.15 | 0.10% | 1,938,220 |
| Nov 25, 2025 | 31.75 | 31.91 | 31.42 | 31.44 | 31.12 | -0.35% | 1,668,885 |
| Nov 24, 2025 | 31.50 | 31.73 | 31.31 | 31.55 | 31.22 | 0.29% | 3,110,071 |
| Nov 21, 2025 | 30.89 | 31.47 | 30.89 | 31.46 | 31.14 | 1.91% | 2,531,621 |
| Nov 20, 2025 | 30.79 | 31.04 | 30.73 | 30.87 | 30.55 | 0.52% | 1,744,290 |
| Nov 19, 2025 | 30.86 | 31.11 | 30.58 | 30.71 | 30.39 | -0.61% | 1,692,879 |
| Nov 18, 2025 | 30.80 | 31.00 | 30.61 | 30.90 | 30.58 | 0.49% | 2,636,661 |
| Nov 17, 2025 | 31.11 | 31.18 | 30.68 | 30.75 | 30.43 | -0.36% | 2,125,940 |
| Nov 14, 2025 | 30.68 | 30.96 | 30.48 | 30.86 | 30.54 | 0.26% | 1,456,433 |
| Nov 13, 2025 | 30.44 | 30.90 | 30.33 | 30.78 | 30.46 | 0.69% | 1,325,730 |
| Nov 12, 2025 | 30.81 | 30.92 | 30.52 | 30.57 | 30.26 | -1.26% | 1,427,727 |
| Nov 11, 2025 | 30.42 | 31.04 | 30.36 | 30.96 | 30.64 | 1.38% | 1,342,848 |
| Nov 10, 2025 | 30.54 | 30.68 | 30.24 | 30.54 | 30.23 | -0.03% | 1,801,929 |
| Nov 7, 2025 | 29.85 | 30.57 | 29.76 | 30.55 | 30.24 | 2.38% | 1,265,524 |
| Nov 6, 2025 | 29.49 | 29.98 | 29.47 | 29.84 | 29.53 | 0.57% | 1,444,570 |
| Nov 5, 2025 | 29.76 | 29.88 | 29.43 | 29.67 | 29.36 | 0.34% | 1,652,226 |
| Nov 4, 2025 | 29.91 | 29.91 | 29.37 | 29.57 | 29.27 | -1.73% | 2,165,846 |
| Nov 3, 2025 | 29.57 | 30.09 | 29.34 | 30.09 | 29.78 | 0.70% | 2,493,648 |
| Oct 31, 2025 | 29.70 | 30.06 | 29.51 | 29.88 | 29.57 | -0.03% | 2,076,475 |
| Oct 30, 2025 | 30.07 | 30.39 | 29.80 | 29.89 | 29.58 | -0.99% | 1,901,522 |
| Oct 29, 2025 | 30.39 | 30.70 | 29.95 | 30.19 | 29.88 | -1.34% | 1,330,740 |
| Oct 28, 2025 | 30.75 | 30.76 | 30.27 | 30.60 | 30.28 | -1.16% | 1,540,225 |
| Oct 27, 2025 | 31.23 | 31.23 | 30.79 | 30.96 | 30.64 | -0.58% | 1,479,986 |
| Oct 24, 2025 | 31.42 | 31.42 | 30.14 | 31.14 | 30.82 | -2.26% | 4,161,038 |
| Oct 23, 2025 | 31.80 | 32.05 | 31.03 | 31.86 | 31.53 | 1.56% | 3,807,762 |
| Oct 22, 2025 | 31.83 | 31.83 | 31.27 | 31.37 | 31.05 | -0.82% | 3,392,430 |
| Oct 21, 2025 | 31.46 | 31.72 | 31.30 | 31.63 | 31.30 | 0.80% | 2,435,801 |
| Oct 20, 2025 | 31.03 | 31.38 | 30.90 | 31.38 | 31.06 | 1.59% | 1,961,050 |
| Oct 17, 2025 | 30.46 | 31.00 | 30.38 | 30.89 | 30.57 | 1.31% | 1,796,893 |
| Oct 16, 2025 | 30.56 | 30.58 | 30.14 | 30.49 | 30.18 | 0.79% | 1,962,418 |
| Oct 15, 2025 | 29.74 | 30.42 | 29.58 | 30.25 | 29.94 | 1.61% | 2,332,785 |
| Oct 14, 2025 | 29.48 | 29.84 | 29.46 | 29.77 | 29.46 | 0.64% | 1,546,955 |
| Oct 13, 2025 | 29.08 | 29.61 | 28.95 | 29.58 | 29.28 | 1.30% | 1,409,748 |