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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.31	30.42	30.42	30.66	30.18	1.63M
August 14, 2025	30.35	30.33	30.33	30.42	30.14	999,419
August 13, 2025	30.35	30.45	30.45	30.58	30.1	1.82M
August 12, 2025	30.05	30.22	30.22	30.28	29.76	1.18M
August 11, 2025	30.25	29.9	29.9	30.45	29.9	1.13M
August 08, 2025	30.34	30.22	30.22	30.71	30.22	1.18M
August 07, 2025	30.12	30.33	30.33	30.41	30.02	1.02M
August 06, 2025	30.75	30.02	30.02	30.96	30	1.57M
August 05, 2025	30.68	30.75	30.75	30.93	30.6	2.16M
August 04, 2025	30.52	30.84	30.84	30.99	30.52	1.35M
August 01, 2025	30.69	30.54	30.54	30.74	30.14	1.61M
July 31, 2025	30.35	30.49	30.49	30.92	30.29	1.71M
July 30, 2025	31.21	30.67	30.67	31.37	30.46	1.58M
July 29, 2025	30.82	31.29	31.29	31.42	30.6	2.5M
July 28, 2025	30.62	30.47	30.47	30.86	30.47	1.9M
July 25, 2025	30.6	30.62	30.62	30.76	30.28	1.68M
July 24, 2025	30.88	30.55	30.55	30.91	30.21	2.1M
July 23, 2025	30.75	30.58	30.58	30.9	30.4	1.95M
July 22, 2025	30.31	30.87	30.87	30.99	30.31	2.19M
July 21, 2025	30.6	30.47	30.47	30.83	30.37	1.69M
July 18, 2025	30.77	30.49	30.49	30.82	30.21	2.43M
July 17, 2025	30.89	30.65	30.65	31.15	30.65	2.08M
July 16, 2025	31.1	31.03	31.03	31.31	30.8	2.4M
July 15, 2025	31.82	31	31	31.91	31	2.29M
July 14, 2025	31.48	31.86	31.86	31.91	31.48	2.18M
July 11, 2025	30.85	31.61	31.61	31.66	30.75	2.14M
July 10, 2025	30.8	31.15	31.15	31.43	30.8	1.41M
July 09, 2025	31.23	30.96	30.96	31.33	30.85	1.82M
July 08, 2025	31.4	31.2	31.2	31.59	31.16	1.56M
July 07, 2025	31.99	31.5	31.5	32.24	31.43	1.63M
July 03, 2025	31.79	32.05	32.05	32.13	31.61	1.19M
July 02, 2025	31.82	31.83	31.83	32.02	31.41	1.92M
July 01, 2025	31.78	31.99	31.99	32.47	31.78	2.57M
June 30, 2025	31.78	31.91	31.91	31.91	31.2	2.55M
June 27, 2025	32.14	31.93	31.63	32.39	31.85	4.95M
June 26, 2025	31.95	32.14	31.84	32.16	31.81	1.53M
June 25, 2025	32.43	31.85	31.55	32.49	31.73	1.75M
June 24, 2025	32.85	32.68	32.37	33.02	32.63	949,800
June 23, 2025	32.45	32.95	32.64	33.01	32.4	2.21M
June 20, 2025	32.67	32.35	32.35	32.97	32.3	5.82M
June 18, 2025	32.43	32.64	32.64	32.98	32.31	1.93M
June 17, 2025	31.98	32.41	32.41	32.47	31.86	1.96M
June 16, 2025	32.65	32.03	32.03	32.74	31.94	1.14M
June 13, 2025	32.36	32.4	32.4	32.47	32.08	1.29M
June 12, 2025	32.61	32.54	32.54	32.79	32.08	1.9M
June 11, 2025	33.1	32.74	32.74	33.28	32.62	1.2M
June 10, 2025	33.13	33.08	33.08	33.35	32.94	1.66M
June 09, 2025	32.64	33.05	33.05	33.13	32.41	1.46M
June 06, 2025	32.5	32.52	32.52	32.65	32.32	1.19M
June 05, 2025	32.26	32.27	32.27	32.46	31.7	2.09M
June 04, 2025	32.82	32.17	32.17	32.87	32.17	1.76M
June 03, 2025	32.71	32.95	32.95	33.07	32.52	1.75M
June 02, 2025	32.28	32.68	32.68	32.72	32.07	2.03M
May 30, 2025	32.45	32.5	32.5	32.64	32.25	2.84M
May 29, 2025	32.5	32.45	32.45	32.69	32.14	1.42M
May 28, 2025	32.19	32.5	32.5	32.59	32.06	2.65M
May 27, 2025	32.23	32.28	32.28	32.43	32.02	1.67M
May 23, 2025	31.69	31.88	31.88	31.97	31.51	1.11M
May 22, 2025	31.79	31.71	31.71	31.8	31.49	920,636
May 21, 2025	32.34	31.87	31.87	32.38	31.78	884,019

Essential Properties Realty Trust, Inc. (EPRT) NYSE