Essential Properties Real...

32.59
-0.06 (-0.18%)
At close: Mar 28, 2025, 3:59 PM
32.95
1.12%
After-hours: Mar 28, 2025, 05:37 PM EDT

EPRT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 32.81 32.93 32.22 32.60 -0.05 -0.15% 1,437,195
Mar 27, 2025 32.85 32.98 32.52 32.65 -0.20 -0.61% 2,218,200
Mar 26, 2025 32.47 32.86 32.32 32.85 0.45 1.39% 2,208,082
Mar 25, 2025 32.34 32.70 32.20 32.40 0.09 0.28% 2,223,644
Mar 24, 2025 32.00 32.42 31.75 32.31 0.58 1.83% 2,258,318
Mar 21, 2025 31.80 32.23 31.55 31.73 -0.31 -0.97% 5,965,832
Mar 20, 2025 31.86 32.17 31.67 32.04 0.14 0.44% 2,677,039
Mar 19, 2025 32.17 32.17 31.66 31.90 0.15 0.47% 3,787,167
Mar 18, 2025 31.90 32.18 31.48 31.75 -0.13 -0.41% 1,394,300
Mar 17, 2025 31.77 32.28 31.70 31.88 0.18 0.57% 1,491,000
Mar 14, 2025 30.71 31.76 30.54 31.70 1.19 3.90% 2,494,951
Mar 13, 2025 31.01 31.45 30.50 30.51 -0.30 -0.97% 2,340,540
Mar 12, 2025 31.05 31.19 30.28 30.81 -0.30 -0.96% 2,082,408
Mar 11, 2025 31.80 31.99 31.06 31.11 -0.45 -1.43% 3,325,405
Mar 10, 2025 32.28 32.84 31.46 31.56 -0.73 -2.26% 2,240,064
Mar 7, 2025 31.68 32.64 31.67 32.29 0.56 1.76% 1,493,900
Mar 6, 2025 31.89 32.06 31.55 31.73 -0.38 -1.18% 1,213,742
Mar 5, 2025 32.01 32.33 31.48 32.11 0.06 0.19% 1,758,345
Mar 4, 2025 32.87 33.06 32.03 32.05 -0.79 -2.41% 2,257,648
Mar 3, 2025 32.46 32.99 32.41 32.84 0.12 0.37% 2,003,616
Feb 28, 2025 32.56 32.83 32.39 32.72 0.21 0.65% 1,733,410
Feb 27, 2025 32.16 32.67 32.11 32.51 0.07 0.22% 1,116,500
Feb 26, 2025 32.49 32.68 32.27 32.44 -0.06 -0.18% 1,047,000
Feb 25, 2025 31.94 32.68 31.81 32.50 0.44 1.37% 1,976,200
Feb 24, 2025 32.03 32.19 31.64 32.06 0.18 0.56% 2,611,464
Feb 21, 2025 32.12 32.21 31.53 31.88 0.07 0.22% 1,391,741
Feb 20, 2025 31.92 32.13 31.56 31.81 -0.11 -0.34% 1,001,437
Feb 19, 2025 31.27 32.09 31.27 31.92 0.20 0.63% 1,434,600
Feb 18, 2025 30.92 31.73 30.79 31.72 0.45 1.44% 1,406,116
Feb 14, 2025 31.11 31.47 31.10 31.27 0.15 0.48% 1,113,723
Feb 13, 2025 30.87 31.24 30.06 31.12 0.42 1.37% 1,489,600
Feb 12, 2025 30.64 31.14 30.56 30.70 -0.50 -1.60% 1,571,941
Feb 11, 2025 31.00 31.32 30.81 31.20 -0.04 -0.13% 1,166,420
Feb 10, 2025 31.44 31.47 31.09 31.24 -0.30 -0.95% 1,138,738
Feb 7, 2025 31.58 31.66 31.23 31.54 -0.19 -0.60% 897,600
Feb 6, 2025 32.05 32.09 31.58 31.73 -0.29 -0.91% 908,844
Feb 5, 2025 31.91 32.06 31.60 32.02 0.45 1.43% 639,600
Feb 4, 2025 31.52 31.66 31.26 31.57 -0.26 -0.82% 675,816
Feb 3, 2025 31.79 32.09 31.47 31.83 -0.27 -0.84% 850,400
Jan 31, 2025 32.05 32.29 31.58 32.10 -0.10 -0.31% 1,578,432
Jan 30, 2025 31.92 32.28 31.83 32.20 0.73 2.32% 679,014
Jan 29, 2025 31.88 32.11 31.13 31.47 -0.43 -1.35% 989,346
Jan 28, 2025 32.10 32.39 31.88 31.90 -0.39 -1.21% 711,869
Jan 27, 2025 31.38 32.40 31.16 32.29 0.88 2.80% 680,442
Jan 24, 2025 31.12 31.55 31.08 31.41 0.14 0.45% 691,424
Jan 23, 2025 31.12 31.36 30.76 31.27 0.23 0.74% 959,200
Jan 22, 2025 31.81 31.81 31.01 31.04 -1.01 -3.15% 1,234,100
Jan 21, 2025 31.89 32.27 31.89 32.05 0.35 1.10% 644,837
Jan 17, 2025 32.05 32.21 31.64 31.70 -0.09 -0.28% 696,919
Jan 16, 2025 31.06 31.94 30.98 31.79 0.73 2.35% 729,000