EPRT
Essential Properties Realty Trust, Inc. NYQ · EPRT
$32.66
-0.60
(-1.80%)
Extended · +1.48σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment EPRT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $33.46 | $33.58 | $32.48 | $32.66 | 2.8M |
| 2026-07-21 | $33.10 | $33.53 | $33.08 | $33.26 | 2.0M |
| 2026-07-20 | $33.17 | $33.57 | $33.07 | $33.35 | 2.1M |
| 2026-07-17 | $33.02 | $33.52 | $32.82 | $33.33 | 1.7M |
| 2026-07-16 | $31.51 | $32.93 | $31.48 | $32.92 | 1.9M |
| 2026-07-15 | $31.48 | $31.76 | $31.28 | $31.32 | 1.1M |
| 2026-07-14 | $31.34 | $31.51 | $31.17 | $31.20 | 0.8M |
| 2026-07-13 | $31.34 | $31.56 | $31.14 | $31.38 | 1.0M |
| 2026-07-10 | $31.30 | $31.40 | $30.92 | $31.18 | 0.9M |
| 2026-07-09 | $31.22 | $31.32 | $31.05 | $31.20 | 1.5M |
| 2026-07-08 | $31.17 | $31.40 | $31.03 | $31.18 | 1.7M |
| 2026-07-07 | $31.16 | $31.75 | $30.97 | $31.28 | 1.5M |
| 2026-07-06 | $31.05 | $31.42 | $30.87 | $30.88 | 2.0M |
| 2026-07-02 | $30.26 | $31.18 | $30.09 | $31.18 | 1.6M |
| 2026-07-01 | $29.99 | $30.20 | $29.85 | $30.01 | 1.8M |
| 2026-06-30 | $30.03 | $30.43 | $29.84 | $29.85 | 2.8M |
| 2026-06-29 | $30.63 | $30.63 | $30.25 | $30.52 | 2.6M |
| 2026-06-26 | $30.53 | $31.05 | $30.46 | $30.62 | 8.3M |
| 2026-06-25 | $30.42 | $30.67 | $29.96 | $30.40 | 1.8M |
| 2026-06-24 | $30.42 | $30.68 | $30.30 | $30.43 | 1.7M |
| 2026-06-23 | $29.84 | $30.45 | $29.69 | $30.35 | 1.8M |
| 2026-06-22 | $29.37 | $29.73 | $29.28 | $29.46 | 1.6M |
| 2026-06-18 | $29.53 | $29.86 | $29.23 | $29.36 | 4.9M |
| 2026-06-17 | $30.22 | $30.43 | $29.32 | $29.52 | 1.3M |
| 2026-06-16 | $30.41 | $30.64 | $30.18 | $30.40 | 1.3M |
| 2026-06-15 | $30.73 | $30.84 | $30.16 | $30.26 | 2.1M |
| 2026-06-12 | $30.54 | $30.91 | $30.51 | $30.88 | 1.3M |
| 2026-06-11 | $30.90 | $31.16 | $30.31 | $30.35 | 1.5M |
| 2026-06-10 | $30.65 | $31.19 | $30.45 | $30.79 | 1.7M |
| 2026-06-09 | $30.20 | $30.76 | $30.10 | $30.36 | 3.2M |
| 2026-06-08 | $30.23 | $30.50 | $29.81 | $30.02 | 3.1M |
| 2026-06-05 | $29.74 | $30.58 | $29.60 | $30.27 | 1.9M |
| 2026-06-04 | $30.23 | $30.32 | $29.46 | $29.67 | 2.1M |
| 2026-06-03 | $29.99 | $30.30 | $29.69 | $29.71 | 2.2M |
| 2026-06-02 | $30.09 | $30.34 | $29.95 | $30.14 | 2.8M |
| 2026-06-01 | $30.18 | $30.33 | $29.84 | $29.91 | 1.8M |
| 2026-05-29 | $30.82 | $30.93 | $30.47 | $30.58 | 2.5M |
| 2026-05-28 | $31.17 | $31.25 | $30.94 | $31.03 | 1.5M |
| 2026-05-27 | $31.47 | $31.60 | $31.26 | $31.27 | 1.3M |
| 2026-05-26 | $31.26 | $31.47 | $31.09 | $31.41 | 1.2M |
| 2026-05-22 | $31.39 | $31.44 | $31.00 | $31.33 | 1.2M |
| 2026-05-21 | $31.24 | $31.42 | $30.90 | $31.38 | 1.3M |
| 2026-05-20 | $31.24 | $31.46 | $31.10 | $31.31 | 1.2M |
| 2026-05-19 | $30.99 | $31.37 | $30.89 | $31.17 | 2.0M |
| 2026-05-18 | $30.33 | $30.93 | $30.33 | $30.91 | 0.9M |
| 2026-05-15 | $30.63 | $30.63 | $30.11 | $30.21 | 1.2M |
| 2026-05-14 | $30.79 | $30.89 | $30.40 | $30.58 | 1.6M |
| 2026-05-13 | $31.03 | $31.17 | $30.60 | $30.68 | 1.5M |
| 2026-05-12 | $31.47 | $31.50 | $31.04 | $31.27 | 0.9M |
| 2026-05-11 | $31.50 | $31.62 | $31.22 | $31.35 | 1.2M |
| 2026-05-08 | $31.48 | $31.73 | $31.38 | $31.40 | 1.3M |
| 2026-05-07 | $31.41 | $31.57 | $31.08 | $31.47 | 1.7M |
| 2026-05-06 | $31.19 | $31.69 | $31.18 | $31.40 | 2.8M |
| 2026-05-05 | $31.01 | $31.20 | $30.88 | $31.18 | 1.2M |
| 2026-05-04 | $31.09 | $31.46 | $30.88 | $31.02 | 1.1M |
| 2026-05-01 | $31.49 | $31.54 | $31.16 | $31.26 | 1.8M |
| 2026-04-30 | $31.34 | $31.60 | $31.12 | $31.43 | 1.9M |
| 2026-04-29 | $31.23 | $31.55 | $31.05 | $31.16 | 2.0M |
| 2026-04-28 | $31.41 | $31.50 | $30.99 | $31.35 | 2.9M |
| 2026-04-27 | $31.42 | $31.97 | $31.09 | $31.10 | 2.6M |
| 2026-04-24 | $31.48 | $31.98 | $31.41 | $31.42 | 3.3M |
| 2026-04-23 | $32.64 | $32.64 | $31.08 | $31.50 | 6.0M |
| 2026-04-22 | $33.08 | $33.08 | $31.90 | $32.08 | 2.5M |
| 2026-04-21 | $33.19 | $33.38 | $32.82 | $32.96 | 1.8M |
| 2026-04-20 | $33.44 | $33.57 | $33.26 | $33.30 | 1.9M |
| 2026-04-17 | $32.88 | $33.60 | $32.81 | $33.50 | 2.0M |
| 2026-04-16 | $32.61 | $32.98 | $32.52 | $32.87 | 2.1M |
| 2026-04-15 | $32.17 | $32.72 | $32.02 | $32.67 | 1.7M |
| 2026-04-14 | $31.96 | $32.33 | $31.89 | $32.30 | 3.0M |
| 2026-04-13 | $32.49 | $32.49 | $31.99 | $32.14 | 2.1M |
| 2026-04-10 | $32.49 | $32.62 | $32.22 | $32.54 | 1.2M |
| 2026-04-09 | $31.60 | $32.62 | $31.53 | $32.44 | 2.8M |
| 2026-04-08 | $31.57 | $31.96 | $31.57 | $31.68 | 3.1M |
| 2026-04-07 | $31.01 | $31.65 | $31.01 | $31.63 | 2.2M |
| 2026-04-06 | $30.69 | $31.07 | $30.59 | $31.00 | 2.3M |
| 2026-04-02 | $30.89 | $31.07 | $30.57 | $30.85 | 1.3M |
| 2026-04-01 | $30.11 | $30.68 | $30.11 | $30.62 | 3.0M |
| 2026-03-31 | $30.73 | $31.06 | $30.36 | $30.36 | 3.0M |
| 2026-03-30 | $30.68 | $31.07 | $30.60 | $30.77 | 2.0M |
| 2026-03-27 | $30.77 | $31.01 | $30.31 | $30.38 | 2.1M |
| 2026-03-26 | $30.63 | $31.02 | $30.53 | $30.74 | 1.5M |
| 2026-03-25 | $31.29 | $31.35 | $30.69 | $30.69 | 2.0M |
| 2026-03-24 | $31.03 | $31.44 | $30.82 | $31.10 | 2.2M |
| 2026-03-23 | $32.02 | $32.15 | $31.30 | $31.30 | 2.3M |
| 2026-03-20 | $32.58 | $32.60 | $31.42 | $31.71 | 5.7M |
| 2026-03-19 | $32.63 | $33.04 | $32.41 | $32.57 | 1.8M |
| 2026-03-18 | $32.95 | $33.18 | $32.68 | $32.70 | 1.8M |
| 2026-03-17 | $33.29 | $33.40 | $33.05 | $33.11 | 2.3M |
| 2026-03-16 | $33.21 | $33.33 | $32.88 | $33.01 | 2.3M |
| 2026-03-13 | $33.42 | $33.55 | $32.79 | $32.94 | 2.0M |
| 2026-03-12 | $32.90 | $33.41 | $32.82 | $33.02 | 2.1M |
| 2026-03-11 | $33.71 | $33.77 | $32.91 | $33.04 | 2.3M |
| 2026-03-10 | $33.98 | $34.06 | $33.63 | $33.71 | 2.0M |
| 2026-03-09 | $34.18 | $34.22 | $33.60 | $34.16 | 2.1M |
| 2026-03-06 | $34.10 | $34.35 | $33.77 | $34.34 | 1.5M |
| 2026-03-05 | $34.20 | $34.40 | $34.09 | $34.25 | 1.8M |
| 2026-03-04 | $34.67 | $34.73 | $34.26 | $34.57 | 1.8M |
| 2026-03-03 | $34.27 | $34.67 | $33.98 | $34.58 | 2.0M |
| 2026-03-02 | $33.92 | $34.65 | $33.75 | $34.59 | 2.1M |
| 2026-02-27 | $33.68 | $34.38 | $33.68 | $33.94 | 3.0M |
| 2026-02-26 | $33.48 | $33.70 | $33.27 | $33.68 | 1.6M |
| 2026-02-25 | $33.23 | $33.45 | $33.01 | $33.43 | 2.3M |
| 2026-02-24 | $33.06 | $33.35 | $32.83 | $33.27 | 2.0M |
| 2026-02-23 | $33.00 | $33.21 | $32.68 | $33.11 | 2.1M |
| 2026-02-20 | $32.56 | $32.88 | $32.35 | $32.74 | 2.0M |
| 2026-02-19 | $32.24 | $32.64 | $32.13 | $32.56 | 2.3M |
| 2026-02-18 | $32.91 | $33.00 | $32.00 | $32.33 | 8.2M |
| 2026-02-17 | $32.29 | $32.72 | $32.03 | $32.69 | 1.9M |
| 2026-02-13 | $32.10 | $32.39 | $31.69 | $32.09 | 1.6M |
| 2026-02-12 | $31.76 | $32.25 | $31.07 | $31.65 | 2.3M |
| 2026-02-11 | $31.89 | $31.94 | $31.41 | $31.55 | 1.3M |
| 2026-02-10 | $31.55 | $32.00 | $31.45 | $31.91 | 1.0M |
| 2026-02-09 | $31.67 | $31.74 | $31.36 | $31.47 | 0.9M |
| 2026-02-06 | $32.29 | $32.63 | $31.58 | $31.75 | 1.5M |
| 2026-02-05 | $31.06 | $32.28 | $31.02 | $32.08 | 2.2M |
| 2026-02-04 | $30.65 | $31.08 | $30.50 | $30.89 | 1.2M |
| 2026-02-03 | $29.95 | $30.48 | $29.77 | $30.42 | 1.7M |
| 2026-02-02 | $30.36 | $30.36 | $30.00 | $30.12 | 1.2M |
| 2026-01-30 | $30.03 | $30.42 | $29.61 | $30.36 | 1.9M |
| 2026-01-29 | $29.58 | $30.17 | $29.49 | $30.05 | 2.3M |
| 2026-01-28 | $30.19 | $30.27 | $29.30 | $29.49 | 1.5M |
| 2026-01-27 | $30.31 | $30.54 | $30.14 | $30.18 | 1.9M |
| 2026-01-26 | $30.42 | $30.51 | $30.16 | $30.33 | 1.5M |
| 2026-01-23 | $30.14 | $30.37 | $29.97 | $30.36 | 1.3M |