Essential Properties Real... (EPRT)
NYSE: EPRT
· Real-Time Price · USD
29.75
0.29 (0.98%)
At close: Sep 26, 2025, 3:59 PM
29.75
0.00%
After-hours: Sep 26, 2025, 05:52 PM EDT
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.57 | 29.83 | 29.56 | 29.75 | 29.75 | 0.98% | 710,234 |
| Sep 25, 2025 | 29.59 | 29.91 | 29.24 | 29.46 | 29.46 | -0.07% | 1,970,516 |
| Sep 24, 2025 | 30.11 | 30.23 | 29.47 | 29.48 | 29.48 | -2.06% | 2,057,889 |
| Sep 23, 2025 | 30.09 | 30.36 | 30.06 | 30.10 | 30.10 | 0.17% | 1,528,149 |
| Sep 22, 2025 | 30.06 | 30.21 | 29.73 | 30.05 | 30.05 | -0.33% | 2,608,129 |
| Sep 19, 2025 | 30.24 | 30.24 | 29.81 | 30.15 | 30.15 | -0.13% | 4,153,239 |
| Sep 18, 2025 | 29.84 | 30.28 | 29.72 | 30.19 | 30.19 | 0.90% | 2,174,500 |
| Sep 17, 2025 | 29.52 | 30.10 | 29.52 | 29.92 | 29.92 | 1.73% | 2,196,722 |
| Sep 16, 2025 | 29.75 | 29.88 | 29.26 | 29.41 | 29.41 | -1.70% | 1,932,900 |
| Sep 15, 2025 | 30.04 | 30.12 | 29.82 | 29.92 | 29.92 | 0.27% | 1,961,800 |
| Sep 12, 2025 | 30.01 | 30.06 | 29.77 | 29.84 | 29.84 | -0.47% | 1,225,000 |
| Sep 11, 2025 | 29.73 | 29.98 | 29.66 | 29.98 | 29.98 | 0.98% | 1,911,239 |
| Sep 10, 2025 | 29.76 | 30.04 | 29.60 | 29.69 | 29.69 | -0.93% | 2,277,100 |
| Sep 9, 2025 | 30.44 | 30.45 | 29.88 | 29.97 | 29.97 | -1.61% | 1,917,450 |
| Sep 8, 2025 | 30.65 | 30.94 | 30.25 | 30.46 | 30.46 | -1.10% | 1,360,000 |
| Sep 5, 2025 | 30.85 | 31.04 | 30.63 | 30.80 | 30.80 | 0.20% | 1,307,524 |
| Sep 4, 2025 | 31.03 | 31.11 | 30.35 | 30.74 | 30.74 | -0.65% | 2,424,438 |
| Sep 3, 2025 | 30.65 | 30.95 | 30.65 | 30.94 | 30.94 | 0.68% | 1,234,489 |
| Sep 2, 2025 | 31.15 | 31.16 | 30.55 | 30.73 | 30.73 | -1.88% | 1,375,800 |
| Aug 29, 2025 | 31.07 | 31.34 | 31.05 | 31.32 | 31.32 | 0.74% | 1,012,900 |