Education
About Us
Working with TipRanks
Follow Us
Essential Properties Realty Trust Inc (EPRT)
NYSE:EPRT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 10, 2025
31.14
31.32
30.65
30.81
30.81
-0.87%
1,406,946
0.74
Dec 09, 2025
31.02
31.47
31.02
31.08
31.08
+0.23%
1,672,240
0.88
Dec 08, 2025
30.82
31.15
30.55
31.01
31.01
+1.17%
1,894,997
1.00
Dec 05, 2025
30.94
31.13
30.50
30.65
30.65
-1.32%
1,464,278
0.77
Dec 04, 2025
31.29
31.44
31.00
31.06
31.06
-0.86%
1,531,452
0.81
Dec 03, 2025
31.16
31.43
31.01
31.33
31.33
+0.93%
1,749,297
0.92
Dec 02, 2025
31.64
31.72
31.02
31.04
31.04
-1.46%
2,000,235
1.06
Dec 01, 2025
31.39
31.63
31.32
31.50
31.50
-0.51%
1,123,821
0.59
Nov 28, 2025
31.50
31.69
31.40
31.66
31.66
+0.60%
711,040
0.37
Nov 26, 2025
31.51
31.84
31.35
31.47
31.47
+0.10%
1,938,220
1.03
Nov 25, 2025
31.75
31.91
31.42
31.44
31.44
-0.35%
1,668,885
0.89
Nov 24, 2025
31.50
31.73
31.31
31.55
31.55
+0.29%
3,110,071
1.68
Nov 21, 2025
30.89
31.47
30.89
31.46
31.46
+1.91%
2,531,621
1.38
Nov 20, 2025
30.79
31.04
30.73
30.87
30.87
+0.52%
1,744,290
0.96
Nov 19, 2025
30.86
31.11
30.58
30.71
30.71
-0.61%
1,692,879
0.94
Nov 18, 2025
30.80
31.00
30.61
30.90
30.90
+0.49%
2,636,661
1.47
Nov 17, 2025
31.11
31.18
30.68
30.75
30.75
-0.36%
2,125,940
1.20
Nov 14, 2025
30.68
30.96
30.48
30.86
30.86
+0.26%
1,456,433
0.82
Nov 13, 2025
30.44
30.90
30.33
30.78
30.78
+0.69%
1,325,730
0.75
Nov 12, 2025
30.81
30.92
30.52
30.57
30.57
-1.26%
1,427,727
0.81
Nov 11, 2025
30.42
31.04
30.36
30.96
30.96
+1.38%
1,342,848
0.76
Nov 10, 2025
30.54
30.68
30.24
30.54
30.54
-0.03%
1,801,929
1.02
Nov 07, 2025
29.85
30.57
29.76
30.55
30.55
+2.38%
1,265,524
0.72
Nov 06, 2025
29.49
29.98
29.47
29.84
29.84
+0.57%
1,444,570
0.82
Nov 05, 2025
29.76
29.88
29.43
29.67
29.67
+0.34%
1,652,226
0.94
Nov 04, 2025
29.91
29.91
29.37
29.57
29.57
-1.73%
2,165,846
1.25
Nov 03, 2025
29.57
30.09
29.34
30.09
30.09
+0.70%
2,493,648
1.44
Oct 31, 2025
29.70
30.06
29.51
29.88
29.88
-0.03%
2,076,475
1.21
Oct 30, 2025
30.07
30.39
29.80
29.89
29.89
-0.99%
1,901,506
1.11
Oct 29, 2025
30.39
30.70
29.95
30.19
30.19
-1.34%
1,330,740
0.77
Oct 28, 2025
30.75
30.76
30.27
30.60
30.60
-1.16%
1,540,220
0.89
Oct 27, 2025
31.23
31.23
30.79
30.96
30.96
-0.58%
1,452,499
0.83
Oct 24, 2025
31.42
31.42
30.14
31.14
31.14
-2.26%
4,161,038
2.44
Oct 23, 2025
31.80
32.05
31.03
31.86
31.86
+1.56%
3,807,762
2.28
Oct 22, 2025
31.83
31.83
31.27
31.37
31.37
-0.82%
3,392,430
2.05
Oct 21, 2025
31.46
31.72
31.30
31.63
31.63
+0.80%
2,435,801
1.48
Oct 20, 2025
31.03
31.38
30.90
31.38
31.38
+1.59%
1,961,050
1.19
Oct 17, 2025
30.46
31.00
30.38
30.89
30.89
+1.31%
1,796,893
1.09
Oct 16, 2025
30.56
30.58
30.14
30.49
30.49
+0.79%
1,962,418
1.19
Oct 15, 2025
29.74
30.42
29.58
30.25
30.25
+1.61%
2,332,785
1.41
Oct 14, 2025
29.48
29.84
29.46
29.77
29.77
+0.64%
1,546,955
0.93
Oct 13, 2025
29.08
29.61
28.95
29.58
29.58
+1.30%
1,409,748
0.84
Oct 10, 2025
29.57
29.75
29.02
29.20
29.20
-1.02%
1,634,564
0.97
Oct 09, 2025
29.31
29.53
29.05
29.50
29.50
+0.96%
2,025,452
1.20
Oct 08, 2025
29.21
29.36
28.99
29.22
29.22
-0.03%
1,690,807
1.00
Oct 07, 2025
29.28
29.45
29.02
29.23
29.23
-0.03%
1,473,342
0.87
Oct 06, 2025
29.91
29.91
29.09
29.24
29.24
-2.14%
2,300,212
1.37
Oct 03, 2025
30.01
30.43
29.87
29.88
29.88
-0.43%
1,368,701
0.81
Oct 02, 2025
29.75
30.01
29.56
30.01
30.01
+0.27%
1,178,026
0.70
Oct 01, 2025
29.85
30.00
29.60
29.93
29.93
+0.57%
1,454,239
0.86
Rows: