Essential Properties Real... (EPRT)
NYSE: EPRT
· Real-Time Price · USD
30.32
-0.13 (-0.43%)
At close: Aug 14, 2025, 3:59 PM
30.33
0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.35 | 30.42 | 30.14 | 30.33 | 30.33 | -0.39% | 996,261 |
| Aug 13, 2025 | 30.35 | 30.58 | 30.10 | 30.45 | 30.45 | 0.76% | 1,816,300 |
| Aug 12, 2025 | 30.05 | 30.28 | 29.76 | 30.22 | 30.22 | 1.07% | 1,177,941 |
| Aug 11, 2025 | 30.25 | 30.45 | 29.90 | 29.90 | 29.90 | -1.06% | 1,130,900 |
| Aug 8, 2025 | 30.34 | 30.71 | 30.22 | 30.22 | 30.22 | -0.36% | 1,177,825 |
| Aug 7, 2025 | 30.12 | 30.41 | 30.02 | 30.33 | 30.33 | 1.03% | 1,024,950 |
| Aug 6, 2025 | 30.75 | 30.96 | 30.00 | 30.02 | 30.02 | -2.37% | 1,568,620 |
| Aug 5, 2025 | 30.68 | 30.93 | 30.60 | 30.75 | 30.75 | -0.29% | 2,155,201 |
| Aug 4, 2025 | 30.52 | 30.99 | 30.52 | 30.84 | 30.84 | 0.98% | 1,348,602 |
| Aug 1, 2025 | 30.69 | 30.74 | 30.14 | 30.54 | 30.54 | 0.16% | 1,614,114 |
| Jul 31, 2025 | 30.35 | 30.92 | 30.29 | 30.49 | 30.49 | -0.59% | 1,713,343 |
| Jul 30, 2025 | 31.21 | 31.37 | 30.46 | 30.67 | 30.67 | -1.98% | 1,581,500 |
| Jul 29, 2025 | 30.82 | 31.42 | 30.60 | 31.29 | 31.29 | 2.69% | 2,495,133 |
| Jul 28, 2025 | 30.62 | 30.86 | 30.47 | 30.47 | 30.47 | -0.49% | 1,900,812 |
| Jul 25, 2025 | 30.60 | 30.76 | 30.28 | 30.62 | 30.62 | 0.23% | 1,675,205 |
| Jul 24, 2025 | 30.88 | 30.91 | 30.21 | 30.55 | 30.55 | -0.10% | 2,098,497 |
| Jul 23, 2025 | 30.75 | 30.90 | 30.40 | 30.58 | 30.58 | -0.94% | 1,947,365 |
| Jul 22, 2025 | 30.31 | 30.99 | 30.31 | 30.87 | 30.87 | 1.31% | 2,191,900 |
| Jul 21, 2025 | 30.60 | 30.83 | 30.37 | 30.47 | 30.47 | -0.07% | 1,694,900 |
| Jul 18, 2025 | 30.77 | 30.82 | 30.21 | 30.49 | 30.49 | -0.52% | 2,432,528 |