Essential Properties Realty Trust, Inc. (EPRT)
NYSE: EPRT · Real-Time Price · USD
30.62
+0.22 (0.72%)
At close: Jun 26, 2026, 4:00 PM EDT
31.10
+0.48 (1.57%)
After-hours: Jun 26, 2026, 7:58 PM EDT
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.53 | 31.05 | 30.46 | 30.62 | 30.62 | 0.72% | 7,830,794 |
| Jun 25, 2026 | 30.42 | 30.67 | 29.96 | 30.40 | 30.40 | -0.10% | 1,719,236 |
| Jun 24, 2026 | 30.42 | 30.68 | 30.30 | 30.43 | 30.43 | 0.26% | 1,739,997 |
| Jun 23, 2026 | 29.84 | 30.45 | 29.69 | 30.35 | 30.35 | 3.02% | 1,750,576 |
| Jun 22, 2026 | 29.37 | 29.73 | 29.28 | 29.46 | 29.46 | 0.34% | 1,631,076 |
| Jun 18, 2026 | 29.53 | 29.86 | 29.23 | 29.36 | 29.36 | -0.54% | 4,847,079 |
| Jun 17, 2026 | 30.22 | 30.44 | 29.32 | 29.52 | 29.52 | -2.89% | 1,258,982 |
| Jun 16, 2026 | 30.41 | 30.64 | 30.18 | 30.40 | 30.40 | 0.46% | 1,250,006 |
| Jun 15, 2026 | 30.73 | 30.85 | 30.16 | 30.26 | 30.26 | -2.01% | 1,865,195 |
| Jun 12, 2026 | 30.54 | 30.91 | 30.52 | 30.88 | 30.88 | 1.75% | 1,190,982 |
| Jun 11, 2026 | 30.90 | 31.16 | 30.31 | 30.35 | 30.35 | -1.43% | 1,389,363 |
| Jun 10, 2026 | 30.65 | 31.19 | 30.45 | 30.79 | 30.79 | 1.42% | 1,731,954 |
| Jun 9, 2026 | 30.20 | 30.76 | 30.10 | 30.36 | 30.36 | 1.13% | 3,012,852 |
| Jun 8, 2026 | 30.23 | 30.50 | 29.81 | 30.02 | 30.02 | -0.83% | 3,056,004 |
| Jun 5, 2026 | 29.74 | 30.58 | 29.61 | 30.27 | 30.27 | 2.02% | 1,844,126 |
| Jun 4, 2026 | 30.23 | 30.32 | 29.46 | 29.67 | 29.67 | -0.13% | 2,031,519 |
| Jun 3, 2026 | 29.99 | 30.30 | 29.69 | 29.71 | 29.71 | -1.43% | 2,134,357 |
| Jun 2, 2026 | 30.09 | 30.34 | 29.95 | 30.14 | 30.14 | 0.77% | 2,314,060 |
| Jun 1, 2026 | 30.18 | 30.33 | 29.85 | 29.91 | 29.91 | -2.19% | 1,844,548 |
| 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 |
| 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 |