Essential Properties Real... (EPRT)
NYSE: EPRT
· Real-Time Price · USD
30.80
0.06 (0.20%)
At close: Sep 05, 2025, 3:59 PM
30.58
-0.71%
After-hours: Sep 05, 2025, 06:09 PM EDT
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.85 | 31.04 | 30.63 | 30.80 | 30.80 | 0.20% | 1,298,393 |
| 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 |
| Aug 28, 2025 | 31.17 | 31.25 | 30.83 | 31.09 | 31.09 | -0.54% | 962,822 |
| Aug 27, 2025 | 31.14 | 31.47 | 31.14 | 31.26 | 31.26 | 0.55% | 1,181,764 |
| Aug 26, 2025 | 31.08 | 31.35 | 30.92 | 31.09 | 31.09 | -0.06% | 1,192,800 |
| Aug 25, 2025 | 31.20 | 31.40 | 31.11 | 31.11 | 31.11 | -0.67% | 1,262,529 |
| Aug 22, 2025 | 31.32 | 31.72 | 31.20 | 31.32 | 31.32 | 0.64% | 1,370,900 |
| Aug 21, 2025 | 30.98 | 31.27 | 30.91 | 31.12 | 31.12 | 0.13% | 791,470 |
| Aug 20, 2025 | 31.00 | 31.37 | 30.89 | 31.08 | 31.08 | 0.78% | 1,543,800 |
| Aug 19, 2025 | 30.30 | 30.89 | 30.30 | 30.84 | 30.84 | 1.95% | 930,200 |
| Aug 18, 2025 | 30.44 | 30.72 | 30.25 | 30.25 | 30.25 | -0.56% | 1,193,412 |
| Aug 15, 2025 | 30.31 | 30.66 | 30.18 | 30.42 | 30.42 | 0.30% | 1,633,700 |
| Aug 14, 2025 | 30.35 | 30.42 | 30.14 | 30.33 | 30.33 | -0.39% | 999,419 |
| 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 |