Education
About Us
Working with TipRanks
Follow Us
Essential Properties Realty Trust Inc (EPRT)
NYSE:EPRT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
29.82
30.22
29.80
29.93
29.93
+0.07%
1,609,977
0.86
Jan 07, 2026
29.77
30.29
29.53
29.91
29.91
+0.74%
2,359,603
1.26
Jan 06, 2026
29.62
29.69
29.21
29.69
29.69
0.00%
2,516,643
1.35
Jan 05, 2026
29.83
30.10
29.39
29.69
29.69
-1.23%
2,066,780
1.12
Jan 02, 2026
29.55
30.16
29.32
30.06
30.06
+1.35%
1,639,842
0.89
Dec 31, 2025
29.79
29.80
29.56
29.66
29.66
-1.43%
1,349,241
0.73
Dec 30, 2025
29.83
30.11
29.72
30.09
30.09
+0.91%
1,896,358
1.03
Dec 29, 2025
29.75
29.93
29.57
29.82
29.82
+0.44%
1,433,606
0.78
Dec 26, 2025
29.57
29.77
29.50
29.69
29.69
+0.20%
1,009,043
0.55
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
0.84
Dec 22, 2025
30.29
30.36
30.03
30.17
30.17
-0.79%
2,197,950
1.19
Dec 19, 2025
30.28
30.68
30.25
30.41
30.41
+0.10%
3,391,469
1.85
Dec 18, 2025
30.61
30.80
30.31
30.38
30.38
-0.62%
2,465,192
1.32
Dec 17, 2025
30.32
30.57
30.12
30.57
30.57
+0.33%
2,315,504
1.24
Dec 16, 2025
30.93
30.94
30.40
30.47
30.47
-0.94%
1,500,706
0.80
Dec 15, 2025
30.76
30.83
30.49
30.76
30.76
+0.75%
1,662,770
0.89
Dec 12, 2025
30.66
30.81
30.43
30.53
30.53
-0.10%
1,437,099
0.76
Dec 11, 2025
31.01
31.09
30.37
30.56
30.56
-0.81%
1,341,757
0.71
Dec 10, 2025
31.14
31.32
30.65
30.81
30.81
-0.87%
1,406,946
0.74
Dec 09, 2025
31.02
31.47
31.02
31.08
31.08
+0.23%
1,672,240
0.88
Dec 08, 2025
30.82
31.15
30.55
31.01
31.01
+1.17%
1,894,997
1.00
Dec 05, 2025
30.94
31.13
30.50
30.65
30.65
-1.32%
1,464,278
0.77
Dec 04, 2025
31.29
31.44
31.00
31.06
31.06
-0.86%
1,531,452
0.81
Dec 03, 2025
31.16
31.43
31.01
31.33
31.33
+0.93%
1,749,297
0.92
Dec 02, 2025
31.64
31.72
31.02
31.04
31.04
-1.46%
2,000,235
1.06
Dec 01, 2025
31.39
31.63
31.32
31.50
31.50
-0.51%
1,123,821
0.59
Nov 28, 2025
31.50
31.69
31.40
31.66
31.66
+0.60%
711,040
0.37
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
0.89
Nov 24, 2025
31.50
31.73
31.31
31.55
31.55
+0.29%
3,110,071
1.68
Nov 21, 2025
30.89
31.47
30.89
31.46
31.46
+1.91%
2,531,621
1.38
Nov 20, 2025
30.79
31.04
30.73
30.87
30.87
+0.52%
1,744,290
0.96
Nov 19, 2025
30.86
31.11
30.58
30.71
30.71
-0.61%
1,692,879
0.94
Nov 18, 2025
30.80
31.00
30.61
30.90
30.90
+0.49%
2,636,661
1.47
Nov 17, 2025
31.11
31.18
30.68
30.75
30.75
-0.36%
2,125,940
1.20
Nov 14, 2025
30.68
30.96
30.48
30.86
30.86
+0.26%
1,456,433
0.82
Nov 13, 2025
30.44
30.90
30.33
30.78
30.78
+0.69%
1,325,730
0.75
Nov 12, 2025
30.81
30.92
30.52
30.57
30.57
-1.26%
1,427,727
0.81
Nov 11, 2025
30.42
31.04
30.36
30.96
30.96
+1.38%
1,342,848
0.76
Nov 10, 2025
30.54
30.68
30.24
30.54
30.54
-0.03%
1,801,929
1.02
Nov 07, 2025
29.85
30.57
29.76
30.55
30.55
+2.38%
1,265,524
0.72
Nov 06, 2025
29.49
29.98
29.47
29.84
29.84
+0.57%
1,444,570
0.82
Nov 05, 2025
29.76
29.88
29.43
29.67
29.67
+0.34%
1,652,226
0.94
Nov 04, 2025
29.91
29.91
29.37
29.57
29.57
-1.73%
2,165,846
1.25
Nov 03, 2025
29.57
30.09
29.34
30.09
30.09
+0.70%
2,493,648
1.44
Oct 31, 2025
29.70
30.06
29.51
29.88
29.88
-0.03%
2,076,475
1.21
Oct 30, 2025
30.07
30.39
29.80
29.89
29.89
-0.99%
1,901,506
1.11
Oct 29, 2025
30.39
30.70
29.95
30.19
30.19
-1.34%
1,330,740
0.77
Oct 28, 2025
30.75
30.76
30.27
30.60
30.60
-1.16%
1,540,220
0.89
Rows: