Education
About Us
Working with TipRanks
Follow Us
Essential Properties Realty Trust Inc (EPRT)
NYSE:EPRT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 15, 2026
30.41
30.72
30.32
30.54
30.54
+0.30%
1,310,364
0.72
Jan 14, 2026
30.02
30.61
29.99
30.45
30.45
+1.57%
2,962,357
1.64
Jan 13, 2026
29.83
30.07
29.69
29.98
29.98
+0.87%
1,957,555
1.08
Jan 12, 2026
29.55
30.09
29.40
29.72
29.72
+0.85%
2,208,250
1.22
Jan 09, 2026
29.87
30.10
29.47
29.47
29.47
-1.54%
2,081,895
1.16
Jan 08, 2026
29.82
30.22
29.80
29.93
29.93
+0.07%
1,609,977
0.90
Jan 07, 2026
29.77
30.29
29.53
29.91
29.91
+0.74%
2,359,603
1.32
Jan 06, 2026
29.62
29.69
29.21
29.69
29.69
0.00%
2,516,643
1.42
Jan 05, 2026
29.83
30.10
29.39
29.69
29.69
-1.23%
2,066,780
1.17
Jan 02, 2026
29.55
30.16
29.32
30.06
30.06
+1.35%
1,639,842
0.93
Jan 01, 2026
29.79
29.80
29.56
29.66
29.66
0.00%
0
0.00
Dec 31, 2025
29.79
29.80
29.56
29.66
29.66
-1.43%
1,349,241
0.75
Dec 30, 2025
29.83
30.11
29.72
30.09
30.09
+0.91%
1,896,358
1.06
Dec 29, 2025
29.75
29.93
29.57
29.82
29.82
+0.44%
1,433,606
0.80
Dec 26, 2025
29.57
29.77
29.50
29.69
29.69
+0.20%
1,009,043
0.56
Dec 25, 2025
29.55
29.81
29.51
29.63
29.63
0.00%
0
0.00
Dec 24, 2025
29.55
29.81
29.51
29.63
29.63
+0.54%
532,620
0.29
Dec 23, 2025
30.15
30.15
29.37
29.47
29.47
-2.32%
1,556,866
0.85
Dec 22, 2025
30.29
30.36
30.03
30.17
30.17
-0.79%
2,197,950
1.20
Rows: