Education
About Us
Working with TipRanks
Follow Us
Essential Properties Realty Trust Inc (EPRT)
NYSE:EPRT
Time Period
1Y
Events
Historical Prices
Rows:
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: