Essential Properties Realty Trust, Inc. (EPRT) NYSE

Currency In USD

EPRT Historical Return

If you invested $1000 in Essential Properties Realty Trust, Inc. (EPRT) since IPO date, it would be worth $3,249.22 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,297.8, while $1000 invested 1 year ago would be worth $1,046.14. This corresponds to total returns of 224.92%, 29.78%, 4.61%, respectively, with annualized returns of 15.62%, 5.35%, 4.61%.

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
July 31, 2026	31.13	31.29	31.29	31.36	31.02	1.28M
July 30, 2026	31.71	31.27	31.27	31.97	30.97	1.08M
July 29, 2026	32.25	32	32	32.35	31.89	1.57M
July 28, 2026	32.14	32.1	32.1	32.29	31.75	1.79M
July 27, 2026	32.06	31.93	31.93	32.44	31.91	1.22M
July 23, 2026	32.74	32.1	32.1	32.91	31.87	2.34M
July 22, 2026	33.46	32.66	32.66	33.58	32.48	2.75M
July 21, 2026	33.1	33.26	33.26	33.53	33.08	1.96M
July 20, 2026	33.17	33.35	33.35	33.57	33.07	2.14M
July 17, 2026	33.02	33.33	33.33	33.52	32.82	1.73M
July 16, 2026	31.51	32.92	32.92	32.93	31.48	1.86M
July 15, 2026	31.48	31.32	31.32	31.76	31.28	1.02M
July 14, 2026	31.34	31.2	31.2	31.51	31.18	815,551
July 13, 2026	31.34	31.38	31.38	31.56	31.14	969,607
July 10, 2026	31.3	31.18	31.18	31.4	30.93	853,815
July 09, 2026	31.22	31.2	31.2	31.32	31.05	1.43M
July 08, 2026	31.17	31.18	31.18	31.4	31.04	1.69M
July 07, 2026	31.16	31.28	31.28	31.75	30.97	1.46M
July 06, 2026	31.05	30.88	30.88	31.42	30.87	1.99M
July 02, 2026	30.26	31.18	31.18	31.18	30.1	1.52M
July 01, 2026	29.99	30.01	30.01	30.2	29.85	1.76M
June 30, 2026	30.03	29.85	29.85	30.44	29.84	2.84M
June 29, 2026	30.63	30.52	30.52	30.63	30.26	2.52M
June 26, 2026	30.53	30.62	30.62	31.05	30.46	8.28M
June 25, 2026	30.42	30.4	30.4	30.67	29.96	1.72M
June 24, 2026	30.42	30.43	30.43	30.68	30.3	1.74M
June 23, 2026	29.84	30.35	30.35	30.45	29.69	1.75M
June 22, 2026	29.37	29.46	29.46	29.73	29.28	1.63M
June 18, 2026	29.53	29.36	29.36	29.86	29.23	4.91M
June 17, 2026	30.22	29.52	29.52	30.44	29.32	1.26M
June 16, 2026	30.41	30.4	30.4	30.64	30.18	1.25M
June 15, 2026	30.73	30.26	30.26	30.85	30.16	1.87M
June 12, 2026	30.54	30.88	30.88	30.91	30.52	1.19M
June 11, 2026	30.9	30.35	30.35	31.16	30.31	1.39M
June 10, 2026	30.65	30.79	30.79	31.19	30.45	1.73M
June 09, 2026	30.2	30.36	30.36	30.76	30.1	3.17M
June 08, 2026	30.23	30.02	30.02	30.5	29.81	3.06M
June 05, 2026	29.74	30.27	30.27	30.58	29.61	1.84M
June 04, 2026	30.23	29.67	29.67	30.32	29.46	2.03M
June 03, 2026	29.99	29.71	29.71	30.3	29.69	2.08M
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