Essential Properties Realty Trust Inc (EPRT)
NYSE:EPRT
Want to see EPRT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 15, 2026
32.17
32.73
32.02
32.67
32.67
+1.15%
1,689,842
0.84
Apr 14, 2026
31.96
32.34
31.89
32.30
32.30
+0.50%
2,986,265
1.50
Apr 13, 2026
32.49
32.49
31.99
32.14
32.14
-1.23%
2,142,451
1.07
Apr 10, 2026
32.49
32.62
32.22
32.54
32.54
+0.31%
1,157,514
0.58
Apr 09, 2026
31.60
32.62
31.53
32.44
32.44
+2.40%
2,758,559
1.38
Apr 08, 2026
31.57
31.96
31.57
31.68
31.68
+0.16%
3,100,018
1.56
Apr 07, 2026
31.01
31.65
31.01
31.63
31.63
+2.03%
2,219,445
1.12
Apr 06, 2026
30.69
31.07
30.59
31.00
31.00
+0.49%
2,344,405
1.18
Apr 03, 2026
30.89
31.07
30.57
30.85
30.85
0.00%
0
0.00
Apr 02, 2026
30.89
31.07
30.57
30.85
30.85
+0.75%
1,331,477
0.66
Apr 01, 2026
30.11
30.68
30.11
30.62
30.62
+0.86%
3,041,624
1.51
Mar 31, 2026
30.73
31.06
30.36
30.36
30.36
-0.33%
3,017,984
1.54
Mar 30, 2026
30.68
31.07
30.60
30.77
30.46
+1.29%
1,961,049
1.01
Mar 27, 2026
30.77
31.01
30.31
30.38
30.07
-1.17%
2,081,586
1.07
Mar 26, 2026
30.63
31.02
30.53
30.74
30.43
+0.16%
1,510,879
0.78
Mar 25, 2026
31.29
31.35
30.69
30.69
30.38
-1.32%
1,991,081
1.03
Mar 24, 2026
31.03
31.45
30.82
31.10
30.79
-0.64%
2,216,433
1.17
Mar 23, 2026
32.02
32.15
31.30
31.30
30.98
-1.29%
2,338,080
1.25
Mar 20, 2026
32.58
32.60
31.42
31.71
31.39
-2.64%
5,709,206
3.17
Mar 19, 2026
32.63
33.04
32.41
32.57
32.24
-0.40%
1,758,608
0.97
Mar 18, 2026
32.95
33.18
32.68
32.70
32.37
-1.24%
1,838,831
1.00
Mar 17, 2026
33.29
33.40
33.05
33.11
32.78
+0.30%
2,282,489
1.24
Mar 16, 2026
33.21
33.33
32.88
33.01
32.68
+0.21%
2,253,435
1.23
Mar 13, 2026
33.42
33.55
32.79
32.94
32.61
-0.24%
1,965,714
1.07
Mar 12, 2026
32.90
33.41
32.82
33.02
32.69
-0.06%
2,050,372
1.12
Mar 11, 2026
33.71
33.77
32.91
33.04
32.71
-1.99%
2,275,110
1.26
Mar 10, 2026
33.98
34.06
33.63
33.71
33.37
-1.32%
2,029,377
1.13
Mar 09, 2026
34.18
34.23
33.60
34.16
33.82
-0.53%
2,089,399
1.17
Mar 06, 2026
34.10
34.35
33.77
34.34
33.99
+0.27%
1,523,506
0.85
Mar 05, 2026
34.20
34.40
34.09
34.25
33.90
-0.93%
1,811,501
1.01
Mar 04, 2026
34.67
34.73
34.27
34.57
34.22
-0.03%
1,799,122
1.01
Mar 03, 2026
34.27
34.67
33.98
34.58
34.23
-0.03%
2,027,192
1.14
Mar 02, 2026
33.92
34.65
33.75
34.59
34.24
+1.91%
2,076,678
1.17
Feb 27, 2026
33.68
34.38
33.68
33.94
33.60
+0.77%
3,046,273
1.73
Feb 26, 2026
33.48
33.70
33.27
33.68
33.34
+0.75%
1,580,801
0.90
Feb 25, 2026
33.23
33.45
33.01
33.43
33.09
+0.48%
2,263,314
1.31
Feb 24, 2026
33.06
33.35
32.83
33.27
32.93
+0.48%
2,030,126
1.20
Feb 23, 2026
33.00
33.21
32.68
33.11
32.78
+1.13%
2,115,495
1.25
Feb 20, 2026
32.56
32.88
32.35
32.74
32.41
+0.56%
1,977,034
1.17
Feb 19, 2026
32.24
32.64
32.13
32.56
32.23
+0.71%
2,306,685
1.36
Feb 18, 2026
32.91
33.00
32.00
32.33
32.00
-1.10%
8,186,080
5.09
Feb 17, 2026
32.29
32.72
32.03
32.69
32.36
+1.87%
1,880,572
1.17
Feb 16, 2026
32.10
32.39
31.69
32.09
31.77
0.00%
0
0.00
Feb 13, 2026
32.10
32.39
31.69
32.09
31.77
+1.39%
1,566,466
0.95
Feb 12, 2026
31.76
32.25
31.07
31.65
31.33
+0.32%
2,342,613
1.42
Feb 11, 2026
31.89
31.94
31.41
31.55
31.23
-1.13%
1,329,204
0.81
Feb 10, 2026
31.55
32.00
31.45
31.91
31.59
+1.40%
1,029,406
0.62
Feb 09, 2026
31.67
31.74
31.36
31.47
31.15
-0.88%
875,060
0.53
Feb 06, 2026
32.29
32.63
31.58
31.75
31.43
-1.03%
1,486,781
0.90
Feb 05, 2026
31.06
32.29
31.02
32.08
31.76
+3.85%
2,228,434
1.35
Rows: