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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.56	32.74	32.74	32.88	32.35	1.98M
February 19, 2026	32.24	32.56	32.56	32.64	32.13	2.31M
February 18, 2026	32.91	32.33	32.33	33	32	8.19M
February 17, 2026	32.29	32.69	32.69	32.72	32.03	1.88M
February 13, 2026	32.1	32.09	32.09	32.39	31.69	1.57M
February 12, 2026	31.76	31.65	31.65	32.25	31.07	2.34M
February 11, 2026	31.89	31.55	31.55	31.94	31.41	1.33M
February 10, 2026	31.55	31.91	31.91	32	31.45	1.03M
February 09, 2026	31.67	31.47	31.47	31.74	31.36	875,060
February 06, 2026	32.29	31.75	31.75	32.63	31.58	1.49M
February 05, 2026	31.06	32.08	32.08	32.28	31.02	2.23M
February 04, 2026	30.65	30.89	30.89	31.08	30.5	1.19M
February 03, 2026	29.95	30.42	30.42	30.48	29.77	1.67M
February 02, 2026	30.36	30.12	30.12	30.36	30	1.24M
January 30, 2026	30.03	30.36	30.36	30.42	29.61	1.85M
January 29, 2026	29.58	30.05	30.05	30.18	29.49	2.31M
January 28, 2026	30.19	29.49	29.49	30.27	29.3	1.55M
January 27, 2026	30.31	30.18	30.18	30.54	30.14	1.9M
January 26, 2026	30.42	30.33	30.33	30.51	30.16	1.54M
January 23, 2026	30.14	30.36	30.36	30.37	29.97	1.31M
January 22, 2026	30.9	30.3	30.3	31.05	30.25	1.43M
January 21, 2026	30.98	30.94	30.94	31.2	30.54	1.83M
January 20, 2026	30.38	31.06	31.06	31.08	30.26	1.61M
January 16, 2026	30.43	30.83	30.83	30.89	30.4	1.51M
January 15, 2026	30.41	30.54	30.54	30.72	30.32	1.31M
January 14, 2026	30.02	30.45	30.45	30.61	29.99	2.96M
January 13, 2026	29.83	29.98	29.98	30.07	29.69	1.96M
January 12, 2026	29.55	29.72	29.72	30.09	29.4	2.21M
January 09, 2026	29.87	29.47	29.47	30.1	29.47	2.08M
January 08, 2026	29.82	29.93	29.93	30.22	29.8	1.61M
January 07, 2026	29.77	29.91	29.91	30.29	29.53	2.36M
January 06, 2026	29.62	29.69	29.69	29.69	29.21	2.52M
January 05, 2026	29.83	29.69	29.69	30.1	29.39	2.07M
January 02, 2026	29.55	30.06	30.06	30.16	29.32	1.64M
December 31, 2025	29.79	29.66	29.66	29.8	29.56	1.35M
December 30, 2025	29.83	30.09	29.78	30.11	29.72	1.9M
December 29, 2025	29.75	29.82	29.51	29.93	29.57	1.43M
December 26, 2025	29.57	29.69	29.38	29.77	29.5	1.01M
December 24, 2025	29.55	29.63	29.63	29.67	29.5	531,606
December 23, 2025	30.15	29.47	29.47	30.15	29.37	1.56M
December 22, 2025	30.29	30.17	30.17	30.36	30.03	2.2M
December 19, 2025	30.28	30.41	30.41	30.68	30.25	3.39M
December 18, 2025	30.61	30.38	30.38	30.8	30.31	2.47M
December 17, 2025	30.32	30.57	30.57	30.57	30.12	2.32M
December 16, 2025	30.93	30.47	30.47	30.94	30.4	1.5M
December 15, 2025	30.76	30.76	30.76	30.83	30.49	1.66M
December 12, 2025	30.66	30.53	30.53	30.81	30.43	1.44M
December 11, 2025	31.01	30.56	30.56	31.09	30.37	1.34M
December 10, 2025	31.14	30.81	30.81	31.32	30.65	1.41M
December 09, 2025	31.02	31.08	31.08	31.47	31.02	1.67M
December 08, 2025	30.82	31.01	31.01	31.15	30.55	1.89M
December 05, 2025	30.94	30.65	30.65	31.13	30.5	1.46M
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

Essential Properties Realty Trust, Inc. (EPRT) NYSE