Education
About Us
Working with TipRanks
Follow Us
Essential Properties Realty Trust Inc (EPRT)
NYSE:EPRT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
30.03
30.42
29.61
30.36
30.36
+1.03%
1,851,484
1.11
Jan 29, 2026
29.58
30.18
29.49
30.05
30.05
+1.90%
2,309,266
1.39
Jan 28, 2026
30.19
30.27
29.30
29.49
29.49
-2.29%
1,546,391
0.92
Jan 27, 2026
30.31
30.54
30.14
30.18
30.18
-0.49%
1,903,306
1.14
Jan 26, 2026
30.42
30.51
30.16
30.33
30.33
-0.10%
1,542,808
0.92
Jan 23, 2026
30.14
30.37
29.97
30.36
30.36
+0.20%
1,307,976
0.78
Jan 22, 2026
30.90
31.05
30.25
30.30
30.30
-2.07%
1,425,954
0.85
Jan 21, 2026
30.98
31.20
30.54
30.94
30.94
-0.39%
1,826,540
1.07
Jan 20, 2026
30.38
31.08
30.26
31.06
31.06
+0.75%
1,603,426
0.92
Jan 19, 2026
30.43
30.89
30.40
30.83
30.83
0.00%
0
0.00
Jan 16, 2026
30.43
30.89
30.40
30.83
30.83
+0.95%
1,505,820
0.83
Jan 15, 2026
30.41
30.72
30.32
30.54
30.54
+0.30%
1,310,364
0.72
Jan 14, 2026
30.02
30.61
29.99
30.45
30.45
+1.57%
2,962,357
1.64
Jan 13, 2026
29.83
30.07
29.69
29.98
29.98
+0.87%
1,957,555
1.08
Jan 12, 2026
29.55
30.09
29.40
29.72
29.72
+0.85%
2,208,250
1.22
Jan 09, 2026
29.87
30.10
29.47
29.47
29.47
-1.54%
2,081,895
1.16
Jan 08, 2026
29.82
30.22
29.80
29.93
29.93
+0.07%
1,609,977
0.90
Jan 07, 2026
29.77
30.29
29.53
29.91
29.91
+0.74%
2,359,603
1.32
Jan 06, 2026
29.62
29.69
29.21
29.69
29.69
0.00%
2,516,643
1.42
Jan 05, 2026
29.83
30.10
29.39
29.69
29.69
-1.23%
2,066,780
1.17
Jan 02, 2026
29.55
30.16
29.32
30.06
30.06
+1.35%
1,639,842
0.93
Jan 01, 2026
29.79
29.80
29.56
29.66
29.66
0.00%
0
0.00
Dec 31, 2025
29.79
29.80
29.56
29.66
29.66
-1.43%
1,349,241
0.75
Dec 30, 2025
29.83
30.11
29.72
30.09
30.09
+0.91%
1,896,358
1.06
Dec 29, 2025
29.75
29.93
29.57
29.82
29.82
+0.44%
1,433,606
0.80
Dec 26, 2025
29.57
29.77
29.50
29.69
29.69
+0.20%
1,009,043
0.56
Dec 25, 2025
29.55
29.81
29.51
29.63
29.63
0.00%
0
0.00
Dec 24, 2025
29.55
29.81
29.51
29.63
29.63
+0.54%
532,620
0.29
Dec 23, 2025
30.15
30.15
29.37
29.47
29.47
-2.32%
1,556,866
0.85
Dec 22, 2025
30.29
30.36
30.03
30.17
30.17
-0.79%
2,197,950
1.20
Dec 19, 2025
30.28
30.68
30.25
30.41
30.41
+0.10%
3,391,469
1.89
Dec 18, 2025
30.61
30.80
30.31
30.38
30.38
-0.62%
2,465,192
1.37
Dec 17, 2025
30.32
30.57
30.12
30.57
30.57
+0.33%
2,315,504
1.27
Dec 16, 2025
30.93
30.94
30.40
30.47
30.47
-0.94%
1,500,706
0.82
Dec 15, 2025
30.76
30.83
30.49
30.76
30.76
+0.75%
1,662,770
0.90
Dec 12, 2025
30.66
30.81
30.43
30.53
30.53
-0.10%
1,437,099
0.77
Dec 11, 2025
31.01
31.09
30.37
30.56
30.56
-0.81%
1,341,757
0.72
Dec 10, 2025
31.14
31.32
30.65
30.81
30.81
-0.87%
1,406,946
0.76
Dec 09, 2025
31.02
31.47
31.02
31.08
31.08
+0.23%
1,672,240
0.90
Dec 08, 2025
30.82
31.15
30.55
31.01
31.01
+1.17%
1,894,997
1.01
Dec 05, 2025
30.94
31.13
30.50
30.65
30.65
-1.32%
1,464,278
0.78
Dec 04, 2025
31.29
31.44
31.00
31.06
31.06
-0.86%
1,531,452
0.82
Dec 03, 2025
31.16
31.43
31.01
31.33
31.33
+0.93%
1,749,297
0.94
Dec 02, 2025
31.64
31.72
31.02
31.04
31.04
-1.46%
2,000,235
1.07
Dec 01, 2025
31.39
31.63
31.32
31.50
31.50
-0.51%
1,123,821
0.60
Nov 28, 2025
31.50
31.69
31.40
31.66
31.66
+0.60%
711,040
0.38
Nov 27, 2025
31.51
31.84
31.35
31.47
31.47
0.00%
0
0.00
Nov 26, 2025
31.51
31.84
31.35
31.47
31.47
+0.10%
1,938,220
1.03
Nov 25, 2025
31.75
31.91
31.42
31.44
31.44
-0.35%
1,668,885
0.90
Nov 24, 2025
31.50
31.73
31.31
31.55
31.55
+0.29%
3,110,071
1.70
Rows: