Essential Properties Realty Trust, Inc. Common Stock (EPRT)

Last Price31.26

Change-0.17 (-0.54%)

NYSE · Last Trade: May 3rd, 6:08 PM EDT

Historical Prices For Essential Properties Realty Trust, Inc. Common Stock (EPRT)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	31.49	31.54	31.16	31.26	1,833,438	31.26
4/30/2026	31.34	31.60	31.12	31.43	1,916,648	31.43
4/29/2026	31.23	31.55	31.05	31.16	1,996,796	31.16
4/28/2026	31.41	31.50	30.99	31.35	2,933,994	31.35
4/27/2026	31.42	31.96	31.09	31.10	2,589,433	31.10
4/24/2026	31.48	31.98	31.41	31.42	3,345,320	31.42
4/23/2026	32.64	32.64	31.08	31.50	5,976,577	31.50
4/22/2026	33.08	33.08	31.90	32.08	2,483,585	32.08
4/21/2026	33.19	33.38	32.82	32.96	1,819,227	32.96
4/20/2026	33.44	33.57	33.26	33.30	1,928,727	33.30
4/17/2026	32.88	33.60	32.81	33.50	2,020,433	33.50
4/16/2026	32.61	32.98	32.52	32.87	2,094,922	32.87
4/15/2026	32.17	32.73	32.02	32.67	1,689,843	32.67
4/14/2026	31.96	32.34	31.89	32.30	2,986,266	32.30
4/13/2026	32.49	32.49	31.99	32.14	2,142,451	32.14
4/10/2026	32.49	32.62	32.22	32.54	1,157,515	32.54
4/09/2026	31.60	32.62	31.53	32.44	2,758,559	32.44
4/08/2026	31.57	31.96	31.57	31.68	3,100,337	31.68
4/07/2026	31.01	31.65	31.01	31.63	2,219,443	31.63
4/06/2026	30.69	31.07	30.59	31.00	2,344,405	31.00
4/02/2026	30.89	31.07	30.57	30.85	1,331,478	30.85
4/01/2026	30.11	30.68	30.11	30.62	3,041,565	30.62
3/31/2026	30.73	31.06	30.36	30.36	3,017,984	30.36
3/30/2026	30.68	31.07	30.60	30.77	1,961,050	30.46
3/27/2026	30.77	31.01	30.31	30.38	2,081,588	30.07
3/26/2026	30.63	31.02	30.53	30.74	1,510,879	30.43
3/25/2026	31.29	31.35	30.69	30.69	1,991,082	30.38
3/24/2026	31.03	31.45	30.82	31.10	2,216,434	30.79
3/23/2026	32.02	32.15	31.30	31.30	2,338,080	30.98
3/20/2026	32.58	32.60	31.42	31.71	5,709,683	31.39
3/19/2026	32.63	33.04	32.41	32.57	1,767,153	32.24
3/18/2026	32.95	33.18	32.68	32.70	1,838,820	32.37
3/17/2026	33.29	33.40	33.05	33.11	2,282,490	32.78
3/16/2026	33.21	33.33	32.88	33.01	2,253,436	32.68
3/13/2026	33.42	33.55	32.79	32.94	1,965,715	32.61
3/12/2026	32.90	33.41	32.82	33.02	2,051,739	32.69
3/11/2026	33.71	33.77	32.91	33.04	2,275,111	32.71
3/10/2026	33.98	34.06	33.63	33.71	2,029,377	33.37
3/09/2026	34.18	34.23	33.60	34.16	2,089,401	33.82
3/06/2026	34.10	34.35	33.77	34.34	1,523,507	33.99
3/05/2026	34.20	34.40	34.09	34.25	1,811,502	33.90
3/04/2026	34.67	34.73	34.27	34.57	1,799,119	34.22
3/03/2026	34.27	34.67	33.98	34.58	2,027,190	34.23
3/02/2026	33.92	34.65	33.75	34.59	2,076,662	34.24
2/27/2026	33.68	34.38	33.68	33.94	3,046,273	33.60
2/26/2026	33.48	33.70	33.27	33.68	1,580,801	33.34
2/25/2026	33.23	33.45	33.01	33.43	2,263,223	33.09
2/24/2026	33.06	33.35	32.83	33.27	2,030,125	32.93
2/23/2026	33.00	33.21	32.68	33.11	2,115,463	32.78
2/20/2026	32.56	32.88	32.35	32.74	1,977,034	32.41
2/19/2026	32.24	32.64	32.13	32.56	2,306,685	32.23
2/18/2026	32.91	33.00	32.00	32.33	8,186,095	32.00
2/17/2026	32.29	32.72	32.03	32.69	1,877,919	32.36
2/13/2026	32.10	32.39	31.69	32.09	1,566,466	31.77
2/12/2026	31.76	32.25	31.07	31.65	2,341,013	31.33
2/11/2026	31.89	31.94	31.41	31.55	1,329,204	31.23
2/10/2026	31.55	32.00	31.45	31.91	1,029,406	31.59
2/09/2026	31.67	31.73	31.36	31.47	875,042	31.15
2/06/2026	32.29	32.63	31.57	31.75	1,486,781	31.43
2/05/2026	31.06	32.28	31.02	32.08	2,228,427	31.76
2/04/2026	30.65	31.08	30.50	30.89	1,189,166	30.58