tiprankstipranks
Trending News
More News >
Essential Properties Realty Trust Inc (EPRT)
NYSE:EPRT
US Market

Essential Properties Realty (EPRT) Historical Prices

Compare
450 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
32.26
32.46
31.70
32.27
32.27
+0.31%
2,089,751
1.11
Jun 04, 2025
32.82
32.87
32.17
32.17
32.17
-2.37%
1,761,039
0.94
Jun 03, 2025
32.71
33.07
32.52
32.95
32.95
+0.83%
1,745,983
0.93
Jun 02, 2025
32.28
32.72
32.07
32.68
32.68
+0.55%
2,028,466
1.08
May 30, 2025
32.45
32.64
32.25
32.50
32.50
+0.15%
2,841,461
1.52
May 29, 2025
32.50
32.69
32.14
32.45
32.45
-0.15%
1,421,944
0.76
May 28, 2025
32.19
32.59
32.06
32.50
32.50
+0.68%
2,648,338
1.44
May 27, 2025
32.23
32.43
32.02
32.28
32.28
+1.25%
1,673,786
0.91
May 23, 2025
31.69
31.97
31.51
31.88
31.88
+0.54%
1,107,241
0.59
May 22, 2025
31.79
31.80
31.49
31.71
31.71
-0.50%
920,636
0.49
May 21, 2025
32.34
32.38
31.78
31.87
31.87
-1.33%
884,019
0.47
May 20, 2025
32.26
32.45
32.25
32.30
32.30
-0.52%
1,214,139
0.65
May 19, 2025
32.07
32.48
32.00
32.47
32.47
+0.62%
911,977
0.48
May 16, 2025
32.07
32.35
31.95
32.27
32.27
+0.81%
1,286,201
0.68
May 15, 2025
31.41
32.05
31.26
32.01
32.01
+2.50%
1,172,718
0.62
May 14, 2025
31.31
31.40
30.98
31.23
31.23
-0.64%
997,262
0.53
May 13, 2025
31.74
31.79
31.35
31.43
31.43
-0.76%
1,339,108
0.71
May 12, 2025
32.37
32.60
31.55
31.67
31.67
-1.52%
1,716,509
0.91
May 09, 2025
31.73
32.23
31.73
32.16
32.16
+1.13%
1,026,749
0.55
May 08, 2025
32.10
32.20
31.52
31.80
31.80
+0.03%
788,218
0.42
May 07, 2025
31.93
32.14
31.73
31.79
31.79
-0.34%
1,175,051
0.63
May 06, 2025
31.84
32.05
31.51
31.90
31.90
-0.22%
1,177,373
0.63
May 05, 2025
31.97
32.16
31.71
31.97
31.97
-0.06%
1,439,515
0.77
May 02, 2025
32.04
32.22
31.81
31.99
31.99
+0.25%
891,882
0.48
May 01, 2025
32.10
32.35
31.83
31.91
31.91
-0.81%
1,343,970
0.72
Apr 30, 2025
31.64
32.28
31.18
32.17
32.17
+0.75%
2,141,536
1.16
Apr 29, 2025
31.77
32.44
31.58
31.93
31.93
+0.50%
2,306,132
1.27
Apr 28, 2025
31.50
31.91
31.41
31.77
31.77
+0.13%
1,765,276
0.98
Apr 25, 2025
31.43
31.75
31.30
31.73
31.73
+0.63%
1,632,944
0.92
Apr 24, 2025
32.45
32.49
31.51
31.53
31.53
-1.78%
1,795,298
1.01
Apr 23, 2025
32.43
32.67
31.87
32.10
32.10
-0.40%
2,571,899
1.47
Apr 22, 2025
32.21
32.46
31.94
32.23
32.23
+1.35%
1,954,328
1.13
Apr 21, 2025
31.88
32.07
31.39
31.80
31.80
-1.27%
847,679
0.49
Apr 17, 2025
31.91
32.50
31.91
32.21
32.21
+1.07%
1,358,085
0.79
Apr 16, 2025
31.54
31.95
31.42
31.87
31.87
+1.24%
1,190,760
0.70
Apr 15, 2025
31.42
31.63
31.30
31.48
31.48
+0.48%
1,508,550
0.89
Apr 14, 2025
30.89
31.49
30.85
31.33
31.33
+1.92%
1,323,092
0.78
Apr 11, 2025
29.82
30.80
29.27
30.74
30.74
+2.36%
1,610,034
0.95
Apr 10, 2025
30.30
30.67
29.21
30.03
30.03
-1.99%
1,989,126
1.18
Apr 09, 2025
28.09
30.86
27.44
30.64
30.64
+7.70%
3,114,836
1.88
Apr 08, 2025
29.89
30.00
28.17
28.45
28.45
-3.03%
2,324,453
1.41
Apr 07, 2025
29.79
30.87
28.84
29.34
29.34
-4.49%
2,053,112
1.26
Apr 04, 2025
31.30
31.54
30.58
30.72
30.72
-3.43%
2,662,339
1.65
Apr 03, 2025
32.12
32.52
31.54
31.81
31.81
-2.42%
2,615,676
1.65
Apr 02, 2025
32.40
32.91
32.06
32.60
32.60
+0.52%
2,859,652
1.80
Apr 01, 2025
32.76
32.94
31.99
32.43
32.43
-0.64%
2,518,761
1.61
Mar 31, 2025
32.37
32.86
32.11
32.64
32.64
+1.04%
1,618,132
1.05
Mar 28, 2025
32.81
32.93
32.22
32.60
32.30
+0.76%
1,437,226
0.94
Mar 27, 2025
32.85
32.98
32.52
32.65
32.35
+0.30%
2,218,182
1.47
Mar 26, 2025
32.47
32.86
32.32
32.85
32.55
+2.32%
2,208,082
1.42
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis