Essential Properties Real... (EPRT)
NYSE: EPRT
· Real-Time Price · USD
29.88
-0.13 (-0.43%)
At close: Oct 03, 2025, 3:59 PM
29.88
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
EPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.01 | 30.43 | 29.87 | 29.88 | 29.88 | -0.43% | 1,279,532 |
| Oct 2, 2025 | 29.75 | 30.01 | 29.56 | 30.01 | 30.01 | 0.27% | 1,178,026 |
| Oct 1, 2025 | 29.85 | 30.00 | 29.60 | 29.93 | 29.93 | 0.57% | 1,454,239 |
| Sep 30, 2025 | 29.42 | 29.79 | 29.37 | 29.76 | 29.76 | 0.47% | 1,279,828 |
| Sep 29, 2025 | 29.73 | 29.87 | 29.41 | 29.62 | 29.32 | -0.44% | 1,283,500 |
| Sep 26, 2025 | 29.57 | 29.83 | 29.56 | 29.75 | 29.45 | 0.98% | 710,234 |
| Sep 25, 2025 | 29.59 | 29.91 | 29.24 | 29.46 | 29.16 | -0.07% | 1,970,516 |
| Sep 24, 2025 | 30.11 | 30.23 | 29.47 | 29.48 | 29.18 | -2.06% | 2,057,889 |
| Sep 23, 2025 | 30.09 | 30.36 | 30.06 | 30.10 | 29.80 | 0.17% | 1,528,149 |
| Sep 22, 2025 | 30.06 | 30.21 | 29.73 | 30.05 | 29.75 | -0.33% | 2,608,129 |
| Sep 19, 2025 | 30.24 | 30.24 | 29.81 | 30.15 | 29.84 | -0.13% | 4,153,239 |
| Sep 18, 2025 | 29.84 | 30.28 | 29.72 | 30.19 | 29.88 | 0.90% | 2,174,500 |
| Sep 17, 2025 | 29.52 | 30.10 | 29.52 | 29.92 | 29.62 | 1.73% | 2,196,722 |
| Sep 16, 2025 | 29.75 | 29.88 | 29.26 | 29.41 | 29.11 | -1.70% | 1,932,900 |
| Sep 15, 2025 | 30.04 | 30.12 | 29.82 | 29.92 | 29.62 | 0.27% | 1,961,800 |
| Sep 12, 2025 | 30.01 | 30.06 | 29.77 | 29.84 | 29.54 | -0.47% | 1,225,000 |
| Sep 11, 2025 | 29.73 | 29.98 | 29.66 | 29.98 | 29.68 | 0.98% | 1,911,239 |
| Sep 10, 2025 | 29.76 | 30.04 | 29.60 | 29.69 | 29.39 | -0.93% | 2,277,100 |
| Sep 9, 2025 | 30.44 | 30.45 | 29.88 | 29.97 | 29.67 | -1.61% | 1,917,450 |
| Sep 8, 2025 | 30.65 | 30.94 | 30.25 | 30.46 | 30.15 | -1.10% | 1,360,000 |
Page 1 of 92