Skip to main content
Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
30.65
-0.41 (-1.32%)
At close: Dec 5, 2025, 4:00 PM EST
31.00
+0.35 (1.14%)
After-hours: Dec 5, 2025, 7:50 PM EST

EPRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.9431.1330.5030.6530.65-1.32%1,464,104
Dec 4, 202531.2931.4431.0031.0631.06-0.86%1,531,451
Dec 3, 202531.1631.4331.0131.3331.330.93%1,749,297
Dec 2, 202531.6431.7231.0231.0431.04-1.46%1,999,311
Dec 1, 202531.3931.6331.3231.5031.50-0.51%1,123,820
Nov 28, 202531.5031.6931.4031.6631.660.60%710,943
Nov 26, 202531.5131.8431.3531.4731.470.10%1,936,193
Nov 25, 202531.7531.9131.4231.4431.44-0.35%1,668,885
Nov 24, 202531.5031.7331.3131.5531.550.29%3,077,874
Nov 21, 202530.8931.4730.8931.4631.461.91%2,531,558
Nov 20, 202530.7931.0430.7330.8730.870.52%1,744,290
Nov 19, 202530.8631.1130.5830.7130.71-0.61%1,692,879
Nov 18, 202530.8031.0030.6130.9030.900.49%2,636,661
Nov 17, 202531.1131.1830.6830.7530.75-0.36%2,125,940
Nov 14, 202530.6830.9630.4830.8630.860.26%1,456,433
Nov 13, 202530.4430.9030.3330.7830.780.69%1,325,730
Nov 12, 202530.8130.9230.5230.5730.57-1.26%1,427,727
Nov 11, 202530.4231.0430.3630.9630.961.38%1,342,848
Nov 10, 202530.5430.6830.2430.5430.54-0.03%1,801,929
Nov 7, 202529.8530.5729.7630.5530.552.38%1,265,524
Nov 6, 202529.4929.9829.4729.8429.840.57%1,444,570
Nov 5, 202529.7629.8829.4329.6729.670.34%1,652,226
Nov 4, 202529.9129.9129.3729.5729.57-1.73%2,165,846
Nov 3, 202529.5730.0929.3430.0930.090.70%2,493,648
Oct 31, 202529.7030.0629.5129.8829.88-0.03%2,076,475
Oct 30, 202530.0730.3929.8029.8929.89-0.99%1,901,522
Oct 29, 202530.3930.7029.9530.1930.19-1.34%1,330,740
Oct 28, 202530.7530.7630.2730.6030.60-1.16%1,540,225
Oct 27, 202531.2331.2330.7930.9630.96-0.58%1,479,986
Oct 24, 202531.4231.4230.1431.1431.14-2.26%4,161,038
Oct 23, 202531.8032.0531.0331.8631.861.56%3,807,762
Oct 22, 202531.8331.8331.2731.3731.37-0.82%3,392,430
Oct 21, 202531.4631.7231.3031.6331.630.80%2,435,801
Oct 20, 202531.0331.3830.9031.3831.381.59%1,961,050
Oct 17, 202530.4631.0030.3830.8930.891.31%1,796,893
Oct 16, 202530.5630.5830.1430.4930.490.79%1,962,418
Oct 15, 202529.7430.4229.5830.2530.251.61%2,332,785
Oct 14, 202529.4829.8429.4629.7729.770.64%1,546,955
Oct 13, 202529.0829.6128.9529.5829.581.30%1,409,748
Oct 10, 202529.5729.7529.0229.2029.20-1.02%1,634,564
Oct 9, 202529.3129.5329.0529.5029.500.96%2,025,452
Oct 8, 202529.2129.3628.9929.2229.22-0.03%1,690,807
Oct 7, 202529.2829.4529.0229.2329.23-0.03%1,473,342
Oct 6, 202529.9129.9129.0929.2429.24-2.14%2,300,212
Oct 3, 202530.0130.4329.8729.8829.88-0.43%1,368,701
Oct 2, 202529.7530.0129.5630.0130.010.27%1,178,026
Oct 1, 202529.8530.0029.6029.9329.930.57%1,454,239
Sep 30, 202529.4229.7929.3729.7629.760.47%1,279,828
Sep 29, 202529.7329.8729.4129.6229.32-0.44%1,283,495
Sep 26, 202529.5729.8329.5629.7529.450.98%710,234
Sep 25, 202529.5929.9129.2429.4629.16-0.07%1,970,516
Sep 24, 202530.1130.2329.4729.4829.18-2.06%2,057,889
Sep 23, 202530.0930.3630.0630.1029.800.17%1,528,149
Sep 22, 202530.0630.2129.7330.0529.75-0.33%2,608,129
Sep 19, 202530.2430.2429.8130.1529.84-0.13%4,153,239
Sep 18, 202529.8430.2829.7230.1929.880.90%2,174,459
Sep 17, 202529.5230.1029.5229.9229.621.73%2,196,722
Sep 16, 202529.7529.8829.2629.4129.11-1.70%1,932,894
Sep 15, 202530.0430.1229.8229.9229.620.27%1,961,791
Sep 12, 202530.0130.0629.7729.8429.54-0.47%1,224,951
Sep 11, 202529.7329.9829.6629.9829.680.98%1,911,239
Sep 10, 202529.7630.0429.6029.6929.39-0.93%2,277,067
Sep 9, 202530.4430.4529.8829.9729.67-1.61%1,917,450
Sep 8, 202530.6530.9430.2530.4630.15-1.10%1,359,960
Sep 5, 202530.8531.0430.6330.8030.490.20%1,307,524
Sep 4, 202531.0331.1130.3530.7430.43-0.65%2,424,438
Sep 3, 202530.6530.9530.6530.9430.630.68%1,234,489
Sep 2, 202531.1531.1630.5530.7330.42-1.88%1,375,757
Aug 29, 202531.0731.3431.0531.3231.000.74%1,012,856
Aug 28, 202531.1731.2530.8331.0930.78-0.54%962,822
Aug 27, 202531.1431.4731.1431.2630.940.55%1,181,764
Aug 26, 202531.0831.3530.9231.0930.78-0.06%1,192,779
Aug 25, 202531.2031.4031.1131.1130.79-0.67%1,262,529
Aug 22, 202531.3231.7231.2031.3231.000.64%1,370,852
Aug 21, 202530.9831.2730.9131.1230.800.13%791,470
Aug 20, 202531.0031.3730.8931.0830.770.78%1,543,761
Aug 19, 202530.3030.8930.3030.8430.531.95%930,162
Aug 18, 202530.4430.7230.2530.2529.94-0.56%1,193,412
Aug 15, 202530.3130.6630.1830.4230.110.30%1,633,698
Aug 14, 202530.3530.4230.1430.3330.02-0.39%999,419
Aug 13, 202530.3530.5830.1030.4530.140.76%1,816,284
Aug 12, 202530.0530.2829.7630.2229.911.07%1,177,941
Aug 11, 202530.2530.4529.9029.9029.60-1.06%1,130,874
Aug 8, 202530.3430.7130.2230.2229.91-0.36%1,177,825
Aug 7, 202530.1230.4130.0230.3330.021.03%1,024,950
Aug 6, 202530.7530.9630.0030.0229.72-2.37%1,568,620
Aug 5, 202530.6830.9330.6030.7530.44-0.29%2,155,201
Aug 4, 202530.5230.9930.5230.8430.530.98%1,348,602
Aug 1, 202530.6930.7430.1430.5430.230.16%1,614,114
Jul 31, 202530.3530.9230.2930.4930.18-0.59%1,713,343
Jul 30, 202531.2131.3730.4630.6730.36-1.98%1,581,461
Jul 29, 202530.8231.4230.6031.2930.972.69%2,495,133
Jul 28, 202530.6230.8630.4730.4730.16-0.49%1,900,812
Jul 25, 202530.6030.7630.2830.6230.310.23%1,675,205
Jul 24, 202530.8830.9130.2130.5530.24-0.10%2,098,497
Jul 23, 202530.7530.9030.4030.5830.27-0.94%1,947,365
Jul 22, 202530.3130.9930.3130.8730.561.31%2,191,863
Jul 21, 202530.6030.8330.3730.4730.16-0.07%1,694,864
Jul 18, 202530.7730.8230.2130.4930.18-0.52%2,432,528
Jul 17, 202530.8931.1530.6530.6530.34-1.22%2,076,470