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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.29	31.06	31.06	31.44	31	1.53M
December 03, 2025	31.16	31.33	31.33	31.43	31	1.75M
December 02, 2025	31.64	31.04	31.04	31.72	31.02	2M
December 01, 2025	31.39	31.5	31.5	31.63	31.32	1.12M
November 28, 2025	31.5	31.66	31.66	31.68	31.4	711,040
November 26, 2025	31.51	31.47	31.47	31.84	31.35	1.94M
November 25, 2025	31.75	31.44	31.44	31.91	31.42	1.67M
November 24, 2025	31.5	31.55	31.55	31.73	31.31	3.11M
November 21, 2025	30.89	31.46	31.46	31.47	30.89	2.53M
November 20, 2025	30.79	30.87	30.87	31.04	30.73	1.74M
November 19, 2025	30.86	30.71	30.71	31.11	30.58	1.69M
November 18, 2025	30.8	30.9	30.9	31	30.61	2.64M
November 17, 2025	31.11	30.75	30.75	31.18	30.68	2.13M
November 14, 2025	30.68	30.86	30.86	30.96	30.48	1.46M
November 13, 2025	30.44	30.78	30.78	30.9	30.33	1.33M
November 12, 2025	30.81	30.57	30.57	30.92	30.52	1.43M
November 11, 2025	30.42	30.96	30.96	31.04	30.36	1.34M
November 10, 2025	30.54	30.54	30.54	30.68	30.24	1.8M
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

Essential Properties Realty Trust, Inc. (EPRT) NYSE