Essential Properties Realty Trust Inc (EPRT)
NYSE:EPRT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
30.63
31.02
30.53
30.74
30.74
+0.16%
1,510,879
0.78
Mar 25, 2026
31.29
31.35
30.69
30.69
30.69
-1.32%
1,991,081
1.03
Mar 24, 2026
31.03
31.45
30.82
31.10
31.10
-0.64%
2,216,432
1.17
Mar 23, 2026
32.02
32.15
31.30
31.30
31.30
-1.29%
2,338,067
1.25
Mar 20, 2026
32.58
32.60
31.42
31.71
31.71
-2.64%
5,709,206
3.17
Mar 19, 2026
32.63
33.04
32.41
32.57
32.57
-0.40%
1,748,420
0.97
Mar 18, 2026
32.95
33.18
32.68
32.70
32.70
-1.24%
1,838,820
1.00
Mar 17, 2026
33.29
33.40
33.05
33.11
33.11
+0.30%
2,282,489
1.24
Mar 16, 2026
33.21
33.33
32.88
33.01
33.01
+0.21%
2,253,415
1.23
Mar 13, 2026
33.42
33.55
32.79
32.94
32.94
-0.24%
1,965,711
1.07
Mar 12, 2026
32.90
33.41
32.82
33.02
33.02
-0.06%
2,050,370
1.12
Mar 11, 2026
33.71
33.77
32.91
33.04
33.04
-1.99%
2,275,110
1.26
Mar 10, 2026
33.98
34.06
33.63
33.71
33.71
-1.32%
2,029,376
1.13
Mar 09, 2026
34.18
34.23
33.60
34.16
34.16
-0.52%
2,089,400
1.17
Mar 06, 2026
34.10
34.35
33.77
34.34
34.34
+0.26%
1,523,506
0.85
Mar 05, 2026
34.20
34.40
34.09
34.25
34.25
-0.93%
1,811,501
1.01
Mar 04, 2026
34.67
34.73
34.27
34.57
34.57
-0.03%
1,799,122
1.01
Mar 03, 2026
34.27
34.67
33.98
34.58
34.58
-0.03%
2,027,192
1.14
Mar 02, 2026
33.92
34.65
33.75
34.59
34.59
+1.92%
2,076,678
1.17
Feb 27, 2026
33.68
34.38
33.68
33.94
33.94
+0.77%
3,046,273
1.73
Feb 26, 2026
33.48
33.70
33.27
33.68
33.68
+0.75%
1,580,801
0.90
Feb 25, 2026
33.23
33.45
33.01
33.43
33.43
+0.48%
2,263,314
1.31
Feb 24, 2026
33.06
33.35
32.83
33.27
33.27
+0.48%
2,030,126
1.20
Feb 23, 2026
33.00
33.21
32.68
33.11
33.11
+1.13%
2,115,495
1.25
Feb 20, 2026
32.56
32.88
32.35
32.74
32.74
+0.55%
1,977,034
1.17
Feb 19, 2026
32.24
32.64
32.13
32.56
32.56
+0.71%
2,306,685
1.36
Feb 18, 2026
32.91
33.00
32.00
32.33
32.33
-1.10%
8,186,080
5.09
Feb 17, 2026
32.29
32.72
32.03
32.69
32.69
+1.87%
1,880,572
1.17
Feb 16, 2026
32.10
32.39
31.69
32.09
32.09
0.00%
0
0.00
Feb 13, 2026
32.10
32.39
31.69
32.09
32.09
+1.39%
1,566,466
0.95
Feb 12, 2026
31.76
32.25
31.07
31.65
31.65
+0.32%
2,342,613
1.42
Feb 11, 2026
31.89
31.94
31.41
31.55
31.55
+0.25%
1,329,204
0.81
Feb 10, 2026
31.55
32.00
31.45
31.91
31.91
+1.40%
1,029,406
0.62
Feb 09, 2026
31.67
31.74
31.36
31.47
31.47
-0.88%
875,060
0.53
Feb 06, 2026
32.29
32.63
31.58
31.75
31.75
-1.03%
1,486,781
0.90
Feb 05, 2026
31.06
32.29
31.02
32.08
32.08
+3.85%
2,228,434
1.35
Feb 04, 2026
30.65
31.08
30.50
30.89
30.89
+1.55%
1,189,140
0.72
Feb 03, 2026
29.95
30.48
29.77
30.42
30.42
+1.00%
1,665,379
1.01
Feb 02, 2026
30.36
30.36
30.00
30.12
30.12
-0.79%
1,244,304
0.75
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
Rows: