Essential Properties Realty Trust (EPRT)
NYSE:EPRT
Want to see EPRT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
30.82
30.94
30.47
30.58
30.58
-1.45%
2,476,437
1.22
May 28, 2026
31.17
31.25
30.94
31.03
31.03
-0.77%
1,544,576
0.75
May 27, 2026
31.47
31.60
31.26
31.27
31.27
-0.45%
1,329,963
0.65
May 26, 2026
31.26
31.47
31.09
31.41
31.41
+0.26%
1,168,087
0.56
May 22, 2026
31.39
31.44
31.00
31.33
31.33
-0.16%
1,212,386
0.58
May 21, 2026
31.24
31.42
30.90
31.38
31.38
+0.22%
1,312,839
0.63
May 20, 2026
31.24
31.46
31.10
31.31
31.31
+0.45%
1,220,956
0.58
May 19, 2026
30.99
31.37
30.89
31.17
31.17
+0.84%
2,018,512
0.96
May 18, 2026
30.33
30.93
30.33
30.91
30.91
+2.32%
901,821
0.40
May 15, 2026
30.63
30.63
30.11
30.21
30.21
-1.21%
1,217,381
0.54
May 14, 2026
30.79
30.89
30.40
30.58
30.58
-0.33%
1,648,640
0.75
May 13, 2026
31.03
31.17
30.60
30.68
30.68
-1.89%
1,539,825
0.70
May 12, 2026
31.47
31.50
31.04
31.27
31.27
-0.26%
893,608
0.40
May 11, 2026
31.50
31.62
31.22
31.35
31.35
-0.16%
1,125,789
0.50
May 08, 2026
31.48
31.73
31.38
31.40
31.40
-0.22%
1,252,871
0.56
May 07, 2026
31.41
31.57
31.08
31.47
31.47
+0.22%
1,680,011
0.76
May 06, 2026
31.19
31.69
31.18
31.40
31.40
+0.71%
2,782,798
1.26
May 05, 2026
31.01
31.20
30.88
31.18
31.18
+0.52%
1,235,189
0.56
May 04, 2026
31.09
31.46
30.88
31.02
31.02
-0.77%
1,136,094
0.51
May 01, 2026
31.49
31.54
31.16
31.26
31.26
-0.54%
1,833,437
0.83
Apr 30, 2026
31.34
31.60
31.12
31.43
31.43
+0.87%
1,916,648
0.87
Apr 29, 2026
31.23
31.55
31.05
31.16
31.16
-0.61%
1,996,794
0.91
Apr 28, 2026
31.41
31.51
30.99
31.35
31.35
+0.80%
2,933,993
1.34
Apr 27, 2026
31.42
31.97
31.09
31.10
31.10
-1.02%
2,589,436
1.19
Apr 24, 2026
31.48
31.98
31.41
31.42
31.42
-0.25%
3,345,320
1.55
Apr 23, 2026
32.64
32.64
31.08
31.50
31.50
-1.81%
5,976,576
2.87
Apr 22, 2026
33.08
33.08
31.90
32.08
32.08
-2.67%
2,483,584
1.20
Apr 21, 2026
33.19
33.38
32.82
32.96
32.96
-1.02%
1,819,227
0.88
Apr 20, 2026
33.44
33.57
33.26
33.30
33.30
-0.60%
1,928,727
0.94
Apr 17, 2026
32.88
33.60
32.81
33.50
33.50
+1.92%
2,020,431
0.99
Apr 16, 2026
32.61
32.98
32.52
32.87
32.87
+0.61%
2,094,921
1.04
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
Rows: