NYSE : EPRT
Essential Properties Realty Trust, Inc. — Price history
Real Estate · REIT - Retail · United States
Last price 26.75 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 5.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Essential Properties Realty Trust, Inc. (EPRT) closed at 27.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.76 | 27.4 | 26.64 | 27.38 | 3,205,571 | +2.36% |
| 2026-10-30 | 27.02 | 27.09 | 26.6 | 26.75 | 2,767,690 | +0.07% |
| 2026-10-29 | 26.84 | 26.965 | 26.5 | 26.73 | 5,852,265 | +0.72% |
| 2026-10-28 | 26.56 | 26.68 | 26.3 | 26.54 | 11,190,315 | -1.15% |
| 2026-10-27 | 26.4 | 27.17 | 26.4 | 26.85 | 7,487,910 | -1.18% |
| 2026-10-26 | 26.75 | 27.19 | 26.69 | 27.17 | 1,993,539 | +1.87% |
| 2026-10-23 | 26.59 | 26.86 | 26.38 | 26.67 | 3,142,300 | +1.56% |
| 2026-10-22 | 24.83 | 26.325 | 24.83 | 26.26 | 3,300,111 | +5.50% |
| 2026-10-21 | 25.74 | 25.74 | 24.71 | 24.89 | 3,009,303 | -3.38% |
| 2026-10-20 | 25.52 | 26.025 | 25.52 | 25.76 | 1,494,241 | +0.98% |
| 2026-10-19 | 25.92 | 26.025 | 25.4 | 25.51 | 2,270,520 | -2.22% |
| 2026-10-16 | 26.08 | 26.31 | 25.83 | 26.09 | 3,767,731 | +0.50% |
| 2026-10-15 | 26.03 | 26.57 | 25.865 | 25.96 | 5,926,543 | +1.21% |
| 2026-10-14 | 25.53 | 25.747 | 25.43 | 25.65 | 2,481,982 | -0.12% |
| 2026-10-13 | 26 | 26.03 | 25.635 | 25.68 | 2,975,935 | -0.43% |
| 2026-10-12 | 25.4 | 25.83 | 25.287 | 25.79 | 2,644,570 | +1.66% |
| 2026-10-09 | 25.02 | 25.38 | 25.01 | 25.37 | 1,656,795 | +1.28% |
| 2026-10-08 | 24.97 | 25.11 | 24.62 | 25.05 | 2,713,450 | +0.40% |
| 2026-10-07 | 25.59 | 25.66 | 24.94 | 24.95 | 1,542,332 | -2.46% |
| 2026-10-06 | 25.72 | 25.87 | 25.535 | 25.58 | 1,657,777 | -0.23% |
| 2026-10-05 | 25.88 | 26.045 | 25.6 | 25.64 | 1,858,171 | -1.00% |
| 2026-10-02 | 25.74 | 26.03 | 25.575 | 25.9 | 2,107,358 | +1.17% |
| 2026-10-01 | 25.76 | 25.78 | 25.37 | 25.6 | 2,163,914 | -0.81% |
| 2026-09-30 | 26.06 | 26.08 | 25.77 | 25.81 | 2,333,838 | -0.54% |
| 2026-09-29 | 26.37 | 26.47 | 26.095 | 26.27 | 1,898,969 | -0.49% |
| 2026-09-28 | 26.56 | 26.61 | 26.19 | 26.4 | 2,010,174 | -0.49% |
| 2026-09-25 | 26.33 | 26.555 | 26.21 | 26.53 | 1,897,883 | +0.23% |
| 2026-09-24 | 26.92 | 27.03 | 26.365 | 26.47 | 2,322,052 | -1.49% |
| 2026-09-23 | 26.87 | 27.02 | 26.56 | 26.87 | 2,276,577 | -0.67% |
| 2026-09-22 | 26.96 | 27.29 | 26.75 | 27.05 | 2,300,801 | +1.08% |
| 2026-09-21 | 26.86 | 27.09 | 26.73 | 26.76 | 3,933,698 | +0.04% |
| 2026-09-18 | 26.55 | 27.09 | 26.469 | 26.75 | 5,283,178 | -0.19% |
| 2026-09-17 | 26.97 | 27.05 | 26.56 | 26.8 | 3,662,762 | +0.04% |
| 2026-09-16 | 28 | 28.19 | 26.685 | 26.79 | 4,893,468 | -4.29% |
| 2026-09-15 | 28.7 | 28.78 | 27.97 | 27.99 | 4,784,323 | -2.71% |
| 2026-09-14 | 28.84 | 29.22 | 28.61 | 28.77 | 2,105,705 | -0.07% |
| 2026-09-11 | 29.17 | 29.44 | 28.75 | 28.79 | 1,391,822 | -1.07% |
| 2026-09-10 | 29.52 | 29.666 | 29.05 | 29.1 | 1,371,404 | -1.62% |
| 2026-09-09 | 29.98 | 29.98 | 29.375 | 29.58 | 1,223,737 | -1.04% |
| 2026-09-08 | 29.64 | 29.91 | 29.62 | 29.89 | 1,174,779 | +0.84% |
| 2026-09-04 | 29.62 | 29.97 | 29.57 | 29.64 | 1,023,809 | -0.20% |
| 2026-09-03 | 30.16 | 30.18 | 29.6 | 29.7 | 1,407,704 | -0.90% |
| 2026-09-02 | 30.23 | 30.265 | 29.775 | 29.97 | 1,413,451 | -0.50% |
| 2026-09-01 | 30.1 | 30.32 | 29.95 | 30.12 | 1,458,000 | +0.40% |
| 2026-08-31 | 30.3 | 30.3 | 29.955 | 30 | 1,605,008 | -1.22% |
| 2026-08-28 | 30.56 | 30.575 | 30.3 | 30.37 | 734,805 | +0.03% |
| 2026-08-27 | 30.59 | 30.64 | 30.36 | 30.36 | 1,101,784 | -1.14% |
| 2026-08-26 | 30.91 | 30.91 | 30.545 | 30.71 | 1,282,496 | -0.29% |
| 2026-08-25 | 30.95 | 30.95 | 30.695 | 30.8 | 1,541,013 | -0.58% |
| 2026-08-24 | 30.98 | 31.225 | 30.85 | 30.98 | 1,007,056 | +0.45% |
| 2026-08-21 | 31.17 | 31.17 | 30.77 | 30.84 | 1,157,079 | -1.06% |
| 2026-08-20 | 31.21 | 31.4 | 30.94 | 31.17 | 1,174,321 | +0.23% |
| 2026-08-19 | 31.07 | 31.38 | 30.825 | 31.1 | 6,939,516 | +0.97% |
| 2026-08-18 | 31.33 | 31.4 | 30.62 | 30.8 | 1,767,208 | -1.09% |
| 2026-08-17 | 30.99 | 31.15 | 30.795 | 31.14 | 1,299,468 | +0.26% |
| 2026-08-14 | 30.93 | 31.24 | 30.87 | 31.06 | 1,229,147 | +0.06% |
| 2026-08-13 | 30.79 | 31.135 | 30.7 | 31.04 | 1,056,914 | +1.34% |
| 2026-08-12 | 30.1 | 30.675 | 30.1 | 30.63 | 923,284 | +1.90% |
| 2026-08-11 | 30.06 | 30.33 | 30.05 | 30.06 | 1,308,685 | -0.40% |
| 2026-08-10 | 30.46 | 30.46 | 30.08 | 30.18 | 1,244,792 | -1.47% |
| 2026-08-07 | 30.63 | 30.765 | 30.45 | 30.63 | 1,557,855 | +0.00% |
| 2026-08-06 | 30.97 | 31.04 | 30.5 | 30.63 | 700,028 | -0.36% |
| 2026-08-05 | 30.96 | 30.96 | 30.43 | 30.74 | 998,443 | +0.13% |
| 2026-08-04 | 30.95 | 30.95 | 30.41 | 30.7 | 1,405,880 | -1.44% |
| 2026-08-03 | 31.35 | 31.64 | 31.14 | 31.15 | 1,303,046 | -0.45% |
| 2026-07-31 | 31.13 | 31.36 | 31.02 | 31.29 | 1,279,159 | +0.06% |
| 2026-07-30 | 31.71 | 31.965 | 30.97 | 31.27 | 1,083,175 | -2.28% |
| 2026-07-29 | 32.25 | 32.35 | 31.885 | 32 | 1,582,594 | -0.31% |
| 2026-07-28 | 32.14 | 32.29 | 31.75 | 32.1 | 1,793,839 | +0.53% |
| 2026-07-27 | 32.06 | 32.44 | 31.905 | 31.93 | 1,227,398 | -1.27% |
| 2026-07-24 | 32.08 | 32.51 | 31.99 | 32.34 | 2,169,084 | +0.75% |
| 2026-07-23 | 32.74 | 32.905 | 31.87 | 32.1 | 2,338,467 | -1.71% |
| 2026-07-22 | 33.46 | 33.58 | 32.48 | 32.66 | 2,771,558 | -1.80% |
| 2026-07-21 | 33.1 | 33.53 | 33.08 | 33.26 | 1,994,136 | -0.27% |
| 2026-07-20 | 33.17 | 33.57 | 33.07 | 33.35 | 2,142,235 | +0.06% |
| 2026-07-17 | 33.02 | 33.52 | 32.82 | 33.33 | 1,735,532 | +1.25% |
| 2026-07-16 | 31.51 | 32.93 | 31.48 | 32.92 | 1,868,306 | +5.11% |
| 2026-07-15 | 31.48 | 31.76 | 31.28 | 31.32 | 1,056,330 | +0.38% |
| 2026-07-14 | 31.34 | 31.51 | 31.175 | 31.2 | 825,347 | -0.57% |
| 2026-07-13 | 31.34 | 31.56 | 31.14 | 31.38 | 969,653 | +0.64% |
| 2026-07-10 | 31.3 | 31.4 | 30.925 | 31.18 | 853,816 | -0.06% |
| 2026-07-09 | 31.22 | 31.32 | 31.05 | 31.2 | 1,479,672 | +0.06% |
| 2026-07-08 | 31.17 | 31.4 | 31.035 | 31.18 | 1,690,920 | -0.32% |
| 2026-07-07 | 31.16 | 31.75 | 30.965 | 31.28 | 1,461,310 | +1.30% |
| 2026-07-06 | 31.05 | 31.415 | 30.87 | 30.88 | 2,001,458 | -0.96% |
| 2026-07-02 | 30.26 | 31.18 | 30.095 | 31.18 | 1,554,210 | +3.90% |
| 2026-07-01 | 29.99 | 30.2 | 29.85 | 30.01 | 1,760,509 | +0.54% |
| 2026-06-30 | 30.03 | 30.435 | 29.84 | 29.85 | 2,839,687 | -1.16% |
| 2026-06-29 | 30.63 | 30.63 | 30.255 | 30.52 | 2,555,051 | -0.33% |
| 2026-06-26 | 30.53 | 31.045 | 30.46 | 30.62 | 8,302,295 | +0.72% |
| 2026-06-25 | 30.42 | 30.67 | 29.96 | 30.4 | 1,755,871 | -0.10% |
| 2026-06-24 | 30.42 | 30.68 | 30.3 | 30.43 | 1,741,930 | +0.26% |
| 2026-06-23 | 29.84 | 30.45 | 29.69 | 30.35 | 1,752,464 | +3.02% |
| 2026-06-22 | 29.37 | 29.73 | 29.28 | 29.46 | 1,633,802 | +0.34% |
| 2026-06-18 | 29.53 | 29.86 | 29.23 | 29.36 | 4,906,784 | -0.54% |
| 2026-06-17 | 30.22 | 30.435 | 29.32 | 29.52 | 1,259,092 | -2.89% |
| 2026-06-16 | 30.41 | 30.64 | 30.18 | 30.4 | 1,250,153 | +0.46% |
| 2026-06-15 | 30.73 | 30.845 | 30.161 | 30.26 | 2,054,662 | -2.01% |
| 2026-06-12 | 30.54 | 30.91 | 30.515 | 30.88 | 1,250,643 | +1.75% |
| 2026-06-11 | 30.9 | 31.155 | 30.31 | 30.35 | 1,482,087 | -1.43% |
| 2026-06-10 | 30.65 | 31.19 | 30.45 | 30.79 | 1,732,001 | +1.42% |
| 2026-06-09 | 30.2 | 30.76 | 30.1 | 30.36 | 3,223,082 | +1.13% |
| 2026-06-08 | 30.23 | 30.5 | 29.81 | 30.02 | 3,112,856 | -0.83% |
| 2026-06-05 | 29.74 | 30.58 | 29.605 | 30.27 | 1,886,937 | +2.02% |
| 2026-06-04 | 30.23 | 30.32 | 29.46 | 29.67 | 2,063,560 | -0.13% |
| 2026-06-03 | 29.99 | 30.3 | 29.69 | 29.71 | 2,156,657 | -1.43% |
| 2026-06-02 | 30.09 | 30.339 | 29.95 | 30.14 | 2,783,994 | +0.77% |
| 2026-06-01 | 30.18 | 30.33 | 29.845 | 29.91 | 1,844,648 | -2.19% |
| 2026-05-29 | 30.82 | 30.935 | 30.47 | 30.58 | 2,476,437 | -1.45% |
| 2026-05-28 | 31.17 | 31.25 | 30.94 | 31.03 | 1,544,576 | -0.77% |
| 2026-05-27 | 31.47 | 31.6 | 31.26 | 31.27 | 1,329,963 | -0.45% |
| 2026-05-26 | 31.26 | 31.47 | 31.09 | 31.41 | 1,168,087 | +0.26% |
| 2026-05-22 | 31.39 | 31.44 | 31 | 31.33 | 1,212,386 | -0.16% |
| 2026-05-21 | 31.24 | 31.42 | 30.9 | 31.38 | 1,312,839 | +0.22% |
| 2026-05-20 | 31.24 | 31.46 | 31.1 | 31.31 | 1,220,956 | +0.45% |
| 2026-05-19 | 30.99 | 31.37 | 30.885 | 31.17 | 2,018,512 | +0.84% |
| 2026-05-18 | 30.33 | 30.93 | 30.33 | 30.91 | 901,821 | +2.32% |
| 2026-05-15 | 30.63 | 30.63 | 30.11 | 30.21 | 1,217,381 | -1.21% |
| 2026-05-14 | 30.79 | 30.89 | 30.4 | 30.58 | 1,648,640 | -0.33% |
| 2026-05-13 | 31.03 | 31.17 | 30.6 | 30.68 | 1,539,825 | -1.89% |