Education
About Us
Working with TipRanks
Follow Us
Essential Properties Realty Trust Inc (EPRT)
NYSE:EPRT
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2025
31.95
32.16
31.81
32.14
32.14
+0.91%
1,533,585
0.88
Jun 25, 2025
32.43
32.49
31.73
31.85
31.85
-2.54%
1,745,564
1.00
Jun 24, 2025
32.85
33.02
32.63
32.68
32.68
-0.82%
917,924
0.52
Jun 23, 2025
32.45
33.01
32.40
32.95
32.95
+1.85%
2,205,936
1.21
Jun 20, 2025
32.67
32.97
32.30
32.35
32.35
-0.89%
5,815,268
3.27
Jun 18, 2025
32.43
32.98
32.31
32.64
32.64
+0.71%
1,925,514
1.06
Jun 17, 2025
31.98
32.47
31.86
32.41
32.41
+1.19%
1,959,039
1.09
Jun 16, 2025
32.65
32.75
31.94
32.03
32.03
-1.14%
1,138,849
0.63
Jun 13, 2025
32.36
32.47
32.08
32.40
32.40
-0.43%
1,286,798
0.71
Jun 12, 2025
32.61
32.79
32.08
32.54
32.54
-0.61%
1,896,951
1.04
Jun 11, 2025
33.10
33.28
32.62
32.74
32.74
-1.03%
1,194,989
0.65
Jun 10, 2025
33.13
33.35
32.94
33.08
33.08
+0.09%
1,657,721
0.89
Jun 09, 2025
32.64
33.13
32.41
33.05
33.05
+1.63%
1,457,812
0.77
Jun 06, 2025
32.50
32.65
32.32
32.52
32.52
+0.77%
1,193,815
0.63
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
Rows: