Essential Properties Realty Trust, Inc. (EPRT) NYSE

30.14

+0.23(+0.77%)

Updated at June 02 04:00PM

Currency In USD

EPRT Historical Return

If you invested $1000 in Essential Properties Realty Trust, Inc. (EPRT) since IPO date, it would be worth $3,129.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,402.51, while $1000 invested 1 year ago would be worth $959.87. This corresponds to total returns of 212.98%, 40.25%, -4.01%, respectively, with annualized returns of 15.43%, 7%, -4.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EPRT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	30.09	30.14	30.14	30.34	29.95	2.31M
June 01, 2026	30.18	29.91	29.91	30.33	29.85	1.84M
May 29, 2026	30.82	30.58	30.58	30.94	30.47	2.48M
May 28, 2026	31.17	31.03	31.03	31.25	30.94	1.47M
May 27, 2026	31.47	31.27	31.27	31.6	31.26	1.31M
May 26, 2026	31.26	31.41	31.41	31.47	31.09	1.16M
May 22, 2026	31.39	31.33	31.33	31.44	31	1.21M
May 21, 2026	31.24	31.38	31.38	31.42	30.9	1.31M
May 20, 2026	31.24	31.31	31.31	31.46	31.11	783,977
May 19, 2026	30.99	31.17	31.17	31.37	30.89	1.94M
May 18, 2026	30.33	30.91	30.91	30.93	30.33	799,517
May 15, 2026	30.63	30.21	30.21	30.63	30.11	1.22M
May 14, 2026	30.79	30.58	30.58	30.89	30.4	1.61M
May 13, 2026	31.03	30.68	30.68	31.17	30.6	1.51M
May 12, 2026	31.47	31.27	31.27	31.47	31.03	634,506
May 11, 2026	31.5	31.35	31.35	31.62	31.22	1.04M
May 08, 2026	31.48	31.4	31.4	31.73	31.38	1.24M
May 07, 2026	31.41	31.47	31.47	31.57	31.08	1.65M
May 06, 2026	31.19	31.4	31.4	31.69	31.18	2.24M
May 05, 2026	31.01	31.18	31.18	31.2	30.88	1.24M
May 04, 2026	31.09	31.02	31.02	31.46	30.88	1.11M
May 01, 2026	31.49	31.26	31.26	31.54	31.16	1.75M
April 30, 2026	31.34	31.43	31.43	31.6	31.12	1.89M
April 29, 2026	31.23	31.16	31.16	31.55	31.05	1.95M
April 28, 2026	31.41	31.35	31.35	31.51	30.99	2.92M
April 27, 2026	31.42	31.1	31.1	31.97	31.09	2.54M
April 24, 2026	31.48	31.42	31.42	31.98	31.41	3.16M
April 23, 2026	32.64	31.5	31.5	32.64	31.08	5.56M
April 22, 2026	33.08	32.08	32.08	33.08	31.9	2.48M
April 21, 2026	33.19	32.96	32.96	33.38	32.82	1.82M
April 20, 2026	33.44	33.3	33.3	33.57	33.26	1.92M
April 17, 2026	32.88	33.5	33.5	33.6	32.81	2.02M
April 16, 2026	32.61	32.87	32.87	32.98	32.52	1.85M
April 15, 2026	32.17	32.67	32.67	32.73	32.02	1.69M
April 14, 2026	31.96	32.3	32.3	32.34	31.89	2.59M
April 13, 2026	32.49	32.14	32.14	32.49	31.99	2.14M
April 10, 2026	32.49	32.54	32.54	32.62	32.22	1.16M
April 09, 2026	31.6	32.44	32.44	32.62	31.53	2.76M
April 08, 2026	31.57	31.68	31.68	31.96	31.57	3.1M
April 07, 2026	31.01	31.63	31.63	31.65	31.01	2.22M
April 06, 2026	30.69	31	31	31.07	30.59	2.34M
April 02, 2026	30.89	30.85	30.85	31.07	30.57	1.3M
April 01, 2026	30.11	30.62	30.62	30.68	30.11	2.92M
March 31, 2026	30.73	30.36	30.36	31.06	30.36	2.99M
March 30, 2026	30.68	30.77	30.46	31.07	30.6	1.96M
March 27, 2026	30.77	30.38	30.07	31.01	30.31	2.03M
March 26, 2026	30.63	30.74	30.43	31.02	30.53	1.44M
March 25, 2026	31.29	30.69	30.38	31.35	30.69	1.95M
March 24, 2026	31.03	31.1	30.79	31.45	30.82	2.2M
March 23, 2026	32.02	31.3	30.98	32.15	31.3	2.34M
March 20, 2026	32.58	31.71	31.39	32.6	31.42	5.71M
March 19, 2026	32.63	32.57	32.24	33.04	32.41	1.26M
March 18, 2026	32.95	32.7	32.37	33.18	32.68	1.84M
March 17, 2026	33.29	33.11	32.78	33.4	33.05	2.28M
March 16, 2026	33.21	33.01	32.68	33.33	32.88	2.25M
March 13, 2026	33.42	32.94	32.61	33.55	32.79	1.54M
March 12, 2026	32.9	33.02	32.69	33.41	32.82	2.05M
March 11, 2026	33.71	33.04	32.71	33.77	32.91	2.28M
March 10, 2026	33.98	33.71	33.37	34.06	33.67	1.67M
March 09, 2026	34.18	34.16	33.82	34.23	33.6	2.09M