Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
31.35
+0.25 (0.80%)
At close: Apr 28, 2026, 4:00 PM EDT
31.10
-0.25 (-0.80%)
After-hours: Apr 28, 2026, 5:04 PM EDT
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.41 | 31.51 | 30.99 | 31.40 | - | 0.96% | 1,504,914 |
| Apr 27, 2026 | 31.42 | 31.97 | 31.09 | 31.10 | 31.10 | -1.02% | 2,539,641 |
| 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% | 5,554,148 |
| Apr 22, 2026 | 33.08 | 33.08 | 31.90 | 32.08 | 32.08 | -2.67% | 2,350,353 |
| 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% | 1,917,790 |
| Apr 17, 2026 | 32.88 | 33.60 | 32.81 | 33.50 | 33.50 | 1.92% | 2,018,932 |
| Apr 16, 2026 | 32.61 | 32.98 | 32.52 | 32.87 | 32.87 | 0.61% | 1,848,376 |
| Apr 15, 2026 | 32.17 | 32.73 | 32.02 | 32.67 | 32.67 | 1.15% | 1,688,008 |
| Apr 14, 2026 | 31.96 | 32.34 | 31.89 | 32.30 | 32.30 | 0.50% | 2,585,039 |
| Apr 13, 2026 | 32.49 | 32.49 | 31.99 | 32.14 | 32.14 | -1.23% | 2,142,450 |
| Apr 10, 2026 | 32.49 | 32.62 | 32.22 | 32.54 | 32.54 | 0.31% | 1,157,513 |
| 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% | 3,100,018 |
| Apr 7, 2026 | 31.01 | 31.65 | 31.01 | 31.63 | 31.63 | 2.03% | 2,205,109 |
| Apr 6, 2026 | 30.69 | 31.07 | 30.59 | 31.00 | 31.00 | 0.49% | 2,344,372 |
| 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% | 2,920,791 |
| Mar 31, 2026 | 30.73 | 31.06 | 30.36 | 30.36 | 30.36 | -1.33% | 2,985,934 |
| Mar 30, 2026 | 30.68 | 31.07 | 30.60 | 30.77 | 30.46 | 1.28% | 1,960,199 |
| 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 |
| Mar 18, 2026 | 32.95 | 33.18 | 32.68 | 32.70 | 32.37 | -1.24% | 1,838,831 |
| Mar 17, 2026 | 33.29 | 33.40 | 33.05 | 33.11 | 32.78 | 0.30% | 2,282,489 |
| Mar 16, 2026 | 33.21 | 33.33 | 32.88 | 33.01 | 32.68 | 0.21% | 2,253,435 |
| Mar 13, 2026 | 33.42 | 33.55 | 32.79 | 32.94 | 32.61 | -0.24% | 1,965,714 |
| Mar 12, 2026 | 32.90 | 33.41 | 32.82 | 33.02 | 32.69 | -0.06% | 2,050,372 |
| Mar 11, 2026 | 33.71 | 33.77 | 32.91 | 33.04 | 32.71 | -1.99% | 2,275,110 |
| Mar 10, 2026 | 33.98 | 34.06 | 33.63 | 33.71 | 33.37 | -1.32% | 2,029,377 |
| Mar 9, 2026 | 34.18 | 34.23 | 33.60 | 34.16 | 33.82 | -0.52% | 2,089,400 |
| Mar 6, 2026 | 34.10 | 34.35 | 33.77 | 34.34 | 33.99 | 0.26% | 1,523,506 |
| Mar 5, 2026 | 34.20 | 34.40 | 34.09 | 34.25 | 33.90 | -0.93% | 1,811,501 |
| Mar 4, 2026 | 34.67 | 34.73 | 34.27 | 34.57 | 34.22 | -0.03% | 1,799,122 |
| Mar 3, 2026 | 34.27 | 34.67 | 33.98 | 34.58 | 34.23 | -0.03% | 2,027,192 |
| Mar 2, 2026 | 33.92 | 34.65 | 33.75 | 34.59 | 34.24 | 1.92% | 2,076,678 |
| Feb 27, 2026 | 33.68 | 34.38 | 33.68 | 33.94 | 33.60 | 0.77% | 3,046,273 |
| Feb 26, 2026 | 33.48 | 33.70 | 33.27 | 33.68 | 33.34 | 0.75% | 1,580,801 |
| Feb 25, 2026 | 33.23 | 33.45 | 33.01 | 33.43 | 33.09 | 0.48% | 2,263,314 |
| Feb 24, 2026 | 33.06 | 33.35 | 32.83 | 33.27 | 32.93 | 0.48% | 2,030,126 |
| Feb 23, 2026 | 33.00 | 33.21 | 32.68 | 33.11 | 32.78 | 1.13% | 2,115,495 |
| Feb 20, 2026 | 32.56 | 32.88 | 32.35 | 32.74 | 32.41 | 0.55% | 1,977,034 |
| Feb 19, 2026 | 32.24 | 32.64 | 32.13 | 32.56 | 32.23 | 0.71% | 2,306,685 |
| Feb 18, 2026 | 32.91 | 33.00 | 32.00 | 32.33 | 32.00 | -1.10% | 8,186,080 |
| Feb 17, 2026 | 32.29 | 32.72 | 32.03 | 32.69 | 32.36 | 1.87% | 1,880,572 |
| Feb 13, 2026 | 32.10 | 32.39 | 31.69 | 32.09 | 31.77 | 1.39% | 1,566,466 |
| Feb 12, 2026 | 31.76 | 32.25 | 31.07 | 31.65 | 31.33 | 0.32% | 2,342,613 |
| Feb 11, 2026 | 31.89 | 31.94 | 31.41 | 31.55 | 31.23 | -1.13% | 1,329,204 |
| Feb 10, 2026 | 31.55 | 32.00 | 31.45 | 31.91 | 31.59 | 1.40% | 1,029,406 |
| Feb 9, 2026 | 31.67 | 31.74 | 31.36 | 31.47 | 31.15 | -0.88% | 875,060 |
| Feb 6, 2026 | 32.29 | 32.63 | 31.58 | 31.75 | 31.43 | -1.03% | 1,486,781 |
| Feb 5, 2026 | 31.06 | 32.29 | 31.02 | 32.08 | 31.76 | 3.85% | 2,228,434 |
| Feb 4, 2026 | 30.65 | 31.08 | 30.50 | 30.89 | 30.58 | 1.55% | 1,189,192 |
| Feb 3, 2026 | 29.95 | 30.48 | 29.77 | 30.42 | 30.11 | 1.00% | 1,665,379 |
| Feb 2, 2026 | 30.36 | 30.36 | 30.00 | 30.12 | 29.82 | -0.79% | 1,244,304 |
| Jan 30, 2026 | 30.03 | 30.42 | 29.61 | 30.36 | 30.05 | 1.03% | 1,851,484 |
| Jan 29, 2026 | 29.58 | 30.18 | 29.49 | 30.05 | 29.75 | 1.90% | 2,309,266 |
| Jan 28, 2026 | 30.19 | 30.27 | 29.30 | 29.49 | 29.19 | -2.29% | 1,546,391 |
| Jan 27, 2026 | 30.31 | 30.54 | 30.14 | 30.18 | 29.88 | -0.49% | 1,903,306 |
| Jan 26, 2026 | 30.42 | 30.51 | 30.16 | 30.33 | 30.02 | -0.10% | 1,542,808 |
| Jan 23, 2026 | 30.14 | 30.37 | 29.97 | 30.36 | 30.05 | 0.20% | 1,308,226 |
| Jan 22, 2026 | 30.90 | 31.05 | 30.25 | 30.30 | 29.99 | -2.07% | 1,425,954 |
| Jan 21, 2026 | 30.98 | 31.20 | 30.54 | 30.94 | 30.63 | -0.39% | 1,826,540 |
| Jan 20, 2026 | 30.38 | 31.08 | 30.26 | 31.06 | 30.75 | 0.75% | 1,614,243 |
| Jan 16, 2026 | 30.43 | 30.89 | 30.40 | 30.83 | 30.52 | 0.95% | 1,505,820 |
| Jan 15, 2026 | 30.41 | 30.72 | 30.32 | 30.54 | 30.23 | 0.30% | 1,310,364 |
| Jan 14, 2026 | 30.02 | 30.61 | 29.99 | 30.45 | 30.14 | 1.57% | 2,962,357 |
| Jan 13, 2026 | 29.83 | 30.07 | 29.69 | 29.98 | 29.68 | 0.87% | 1,957,555 |
| Jan 12, 2026 | 29.55 | 30.09 | 29.40 | 29.72 | 29.42 | 0.85% | 2,208,250 |
| Jan 9, 2026 | 29.87 | 30.10 | 29.47 | 29.47 | 29.17 | -1.54% | 2,081,895 |
| Jan 8, 2026 | 29.82 | 30.22 | 29.80 | 29.93 | 29.63 | 0.07% | 1,609,977 |
| Jan 7, 2026 | 29.77 | 30.29 | 29.53 | 29.91 | 29.61 | 0.74% | 2,359,603 |
| Jan 6, 2026 | 29.62 | 29.69 | 29.21 | 29.69 | 29.39 | - | 2,516,643 |
| Jan 5, 2026 | 29.83 | 30.10 | 29.39 | 29.69 | 29.39 | -1.23% | 2,066,780 |
| Jan 2, 2026 | 29.55 | 30.16 | 29.32 | 30.06 | 29.76 | 1.35% | 1,639,842 |
| Dec 31, 2025 | 29.79 | 29.80 | 29.56 | 29.66 | 29.36 | -1.43% | 1,349,241 |
| Dec 30, 2025 | 29.83 | 30.11 | 29.72 | 30.09 | 29.48 | 0.91% | 1,896,358 |
| Dec 29, 2025 | 29.75 | 29.93 | 29.57 | 29.82 | 29.22 | 0.44% | 1,433,606 |
| Dec 26, 2025 | 29.57 | 29.77 | 29.50 | 29.69 | 29.09 | 0.20% | 1,009,043 |
| Dec 24, 2025 | 29.55 | 29.81 | 29.51 | 29.63 | 29.03 | 0.54% | 532,620 |
| Dec 23, 2025 | 30.15 | 30.15 | 29.37 | 29.47 | 28.87 | -2.32% | 1,556,866 |
| Dec 22, 2025 | 30.29 | 30.36 | 30.03 | 30.17 | 29.56 | -0.79% | 2,197,950 |
| Dec 19, 2025 | 30.28 | 30.68 | 30.25 | 30.41 | 29.79 | 0.10% | 3,391,469 |
| Dec 18, 2025 | 30.61 | 30.80 | 30.31 | 30.38 | 29.76 | -0.62% | 2,465,192 |
| Dec 17, 2025 | 30.32 | 30.57 | 30.12 | 30.57 | 29.95 | 0.33% | 2,315,504 |
| Dec 16, 2025 | 30.93 | 30.94 | 30.40 | 30.47 | 29.85 | -0.94% | 1,500,706 |
| Dec 15, 2025 | 30.76 | 30.83 | 30.49 | 30.76 | 30.14 | 0.75% | 1,662,770 |
| Dec 12, 2025 | 30.66 | 30.81 | 30.43 | 30.53 | 29.91 | -0.10% | 1,437,099 |
| Dec 11, 2025 | 31.01 | 31.09 | 30.37 | 30.56 | 29.94 | -0.81% | 1,341,757 |
| Dec 10, 2025 | 31.14 | 31.32 | 30.65 | 30.81 | 30.19 | -0.87% | 1,406,946 |
| Dec 9, 2025 | 31.02 | 31.47 | 31.02 | 31.08 | 30.45 | 0.23% | 1,672,240 |
| Dec 8, 2025 | 30.82 | 31.15 | 30.55 | 31.01 | 30.38 | 1.17% | 1,894,997 |
| Dec 5, 2025 | 30.94 | 31.13 | 30.50 | 30.65 | 30.03 | -1.32% | 1,464,278 |
| Dec 4, 2025 | 31.29 | 31.44 | 31.00 | 31.06 | 30.43 | -0.86% | 1,531,452 |
| Dec 3, 2025 | 31.16 | 31.43 | 31.01 | 31.33 | 30.69 | 0.93% | 1,749,297 |