Essential Properties Realty Trust, Inc. - EPRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.85	30.55	30.55	30.57	29.76	1.27M
November 06, 2025	29.49	29.84	29.84	29.98	29.47	1.44M
November 05, 2025	29.76	29.67	29.67	29.88	29.43	1.65M
November 04, 2025	29.91	29.57	29.57	29.91	29.37	2.17M
November 03, 2025	29.57	30.09	30.09	30.09	29.34	2.49M
October 31, 2025	29.7	29.88	29.88	30.06	29.51	2.08M
October 30, 2025	30.07	29.89	29.89	30.39	29.8	1.9M
October 29, 2025	30.39	30.19	30.19	30.7	29.95	1.33M
October 28, 2025	30.75	30.6	30.6	30.76	30.27	1.54M
October 27, 2025	31.23	30.96	30.96	31.23	30.79	1.48M
October 24, 2025	31.42	31.14	31.14	31.42	30.14	4.16M
October 23, 2025	31.8	31.86	31.86	32.05	31.03	3.81M
October 22, 2025	31.83	31.37	31.37	31.83	31.27	3.39M
October 21, 2025	31.46	31.63	31.63	31.72	31.3	2.44M
October 20, 2025	31.03	31.38	31.38	31.38	30.9	1.96M
October 17, 2025	30.46	30.89	30.89	31	30.38	1.8M
October 16, 2025	30.56	30.49	30.49	30.58	30.14	1.96M
October 15, 2025	29.74	30.25	30.25	30.42	29.58	2.33M
October 14, 2025	29.48	29.77	29.77	29.84	29.46	1.55M
October 13, 2025	29.08	29.58	29.58	29.61	28.95	1.41M
October 10, 2025	29.57	29.2	29.2	29.75	29.02	1.63M
October 09, 2025	29.31	29.5	29.5	29.53	29.05	2.03M
October 08, 2025	29.21	29.22	29.22	29.36	28.99	1.69M
October 07, 2025	29.28	29.23	29.23	29.45	29.02	1.47M
October 06, 2025	29.91	29.24	29.24	29.91	29.09	2.3M
October 03, 2025	30.01	29.88	29.88	30.43	29.87	1.37M
October 02, 2025	29.75	30.01	30.01	30.01	29.56	1.18M
October 01, 2025	29.85	29.93	29.93	30	29.6	1.45M
September 30, 2025	29.42	29.76	29.76	29.79	29.37	1.28M
September 29, 2025	29.73	29.62	29.32	29.87	29.41	1.28M
September 26, 2025	29.57	29.75	29.75	29.83	29.56	710,234
September 25, 2025	29.59	29.46	29.46	29.91	29.24	1.97M
September 24, 2025	30.11	29.48	29.48	30.23	29.47	2.06M
September 23, 2025	30.09	30.1	30.1	30.36	30.06	1.53M
September 22, 2025	30.06	30.05	30.05	30.21	29.73	2.61M
September 19, 2025	30.24	30.15	30.15	30.24	29.81	4.15M
September 18, 2025	29.84	30.19	30.19	30.28	29.72	2.17M
September 17, 2025	29.52	29.92	29.92	30.1	29.52	2.2M
September 16, 2025	29.75	29.41	29.41	29.88	29.26	1.93M
September 15, 2025	30.04	29.92	29.92	30.12	29.82	1.96M
September 12, 2025	30.01	29.84	29.84	30.06	29.77	1.23M
September 11, 2025	29.73	29.98	29.98	29.98	29.66	1.91M
September 10, 2025	29.76	29.69	29.69	30.04	29.6	2.28M
September 09, 2025	30.44	29.97	29.97	30.45	29.88	1.92M
September 08, 2025	30.65	30.46	30.46	30.94	30.25	1.36M
September 05, 2025	30.85	30.8	30.8	31.04	30.63	1.31M
September 04, 2025	31.03	30.74	30.74	31.11	30.35	2.42M
September 03, 2025	30.65	30.94	30.94	30.95	30.65	1.23M
September 02, 2025	31.15	30.73	30.73	31.16	30.55	1.38M
August 29, 2025	31.07	31.32	31.32	31.34	31.05	1.01M
August 28, 2025	31.17	31.09	31.09	31.25	30.83	962,822
August 27, 2025	31.14	31.26	31.26	31.47	31.14	1.18M
August 26, 2025	31.08	31.09	31.09	31.35	30.92	1.19M
August 25, 2025	31.2	31.11	31.11	31.4	31.11	1.26M
August 22, 2025	31.32	31.32	31.32	31.72	31.2	1.37M
August 21, 2025	30.98	31.12	31.12	31.27	30.91	791,470
August 20, 2025	31	31.08	31.08	31.37	30.89	1.54M
August 19, 2025	30.3	30.84	30.84	30.89	30.3	930,200
August 18, 2025	30.44	30.25	30.25	30.72	30.25	1.19M
August 15, 2025	30.31	30.42	30.42	30.66	30.18	1.63M

Essential Properties Realty Trust, Inc. (EPRT) NYSE