Essential Properties Realty Trust, Inc.EPRTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $30.43 | $30.89 | $30.40 | $30.83 | 1.38M |
| 1/15/2026 | $30.41 | $30.72 | $30.32 | $30.54 | 1.31M |
| 1/14/2026 | $30.02 | $30.61 | $29.99 | $30.45 | 2.96M |
| 1/13/2026 | $29.83 | $30.07 | $29.69 | $29.98 | 1.96M |
| 1/12/2026 | $29.55 | $30.09 | $29.40 | $29.72 | 2.21M |
| 1/9/2026 | $29.87 | $30.10 | $29.47 | $29.47 | 2.08M |
| 1/8/2026 | $29.82 | $30.22 | $29.80 | $29.93 | 1.61M |
| 1/7/2026 | $29.77 | $30.29 | $29.53 | $29.91 | 2.36M |
| 1/6/2026 | $29.62 | $29.69 | $29.21 | $29.69 | 2.52M |
| 1/5/2026 | $29.83 | $30.10 | $29.39 | $29.69 | 2.07M |
| 1/2/2026 | $29.55 | $30.16 | $29.32 | $30.06 | 1.64M |
| 12/31/2025 | $29.79 | $29.80 | $29.56 | $29.66 | 1.35M |
| 12/30/2025 | $29.83 | $30.11 | $29.72 | $30.09 | 1.90M |
| 12/29/2025 | $29.75 | $29.93 | $29.57 | $29.82 | 1.43M |
| 12/26/2025 | $29.57 | $29.77 | $29.50 | $29.69 | 1.01M |
| 12/24/2025 | $29.55 | $29.81 | $29.51 | $29.63 | 532,620 |
| 12/23/2025 | $30.15 | $30.15 | $29.37 | $29.47 | 1.56M |
| 12/22/2025 | $30.29 | $30.36 | $30.03 | $30.17 | 2.20M |
| 12/19/2025 | $30.28 | $30.68 | $30.25 | $30.41 | 3.39M |
| 12/18/2025 | $30.61 | $30.80 | $30.31 | $30.38 | 2.47M |
| 12/17/2025 | $30.32 | $30.57 | $30.12 | $30.57 | 2.32M |
| 12/16/2025 | $30.93 | $30.94 | $30.40 | $30.47 | 1.50M |
| 12/15/2025 | $30.76 | $30.83 | $30.49 | $30.76 | 1.66M |
| 12/12/2025 | $30.66 | $30.81 | $30.43 | $30.53 | 1.44M |
| 12/11/2025 | $31.01 | $31.09 | $30.37 | $30.56 | 1.34M |
| 12/10/2025 | $31.14 | $31.32 | $30.65 | $30.81 | 1.41M |
| 12/9/2025 | $31.02 | $31.47 | $31.02 | $31.08 | 1.67M |
| 12/8/2025 | $30.82 | $31.15 | $30.55 | $31.01 | 1.89M |
| 12/5/2025 | $30.94 | $31.13 | $30.50 | $30.65 | 1.46M |
| 12/4/2025 | $31.29 | $31.44 | $31.00 | $31.06 | 1.53M |
| 12/3/2025 | $31.16 | $31.43 | $31.01 | $31.33 | 1.75M |
| 12/2/2025 | $31.64 | $31.72 | $31.02 | $31.04 | 2.00M |
| 12/1/2025 | $31.39 | $31.63 | $31.32 | $31.50 | 1.12M |
| 11/28/2025 | $31.50 | $31.69 | $31.40 | $31.66 | 711,040 |
| 11/26/2025 | $31.51 | $31.84 | $31.35 | $31.47 | 1.94M |
| 11/25/2025 | $31.75 | $31.91 | $31.42 | $31.44 | 1.67M |
| 11/24/2025 | $31.50 | $31.73 | $31.31 | $31.55 | 3.11M |
| 11/21/2025 | $30.89 | $31.47 | $30.89 | $31.46 | 2.53M |
| 11/20/2025 | $30.79 | $31.04 | $30.73 | $30.87 | 1.74M |
| 11/19/2025 | $30.86 | $31.11 | $30.58 | $30.71 | 1.69M |
| 11/18/2025 | $30.80 | $31.00 | $30.61 | $30.90 | 2.64M |
| 11/17/2025 | $31.11 | $31.18 | $30.68 | $30.75 | 2.13M |
| 11/14/2025 | $30.68 | $30.96 | $30.48 | $30.86 | 1.46M |
| 11/13/2025 | $30.44 | $30.90 | $30.33 | $30.78 | 1.33M |
| 11/12/2025 | $30.81 | $30.92 | $30.52 | $30.57 | 1.43M |
| 11/11/2025 | $30.42 | $31.04 | $30.36 | $30.96 | 1.34M |
| 11/10/2025 | $30.54 | $30.68 | $30.24 | $30.54 | 1.80M |
| 11/7/2025 | $29.85 | $30.57 | $29.76 | $30.55 | 1.27M |
| 11/6/2025 | $29.49 | $29.98 | $29.47 | $29.84 | 1.44M |
| 11/5/2025 | $29.76 | $29.88 | $29.43 | $29.67 | 1.65M |
| 11/4/2025 | $29.91 | $29.91 | $29.37 | $29.57 | 2.17M |
| 11/3/2025 | $29.57 | $30.09 | $29.34 | $30.09 | 2.49M |
| 10/31/2025 | $29.70 | $30.06 | $29.51 | $29.88 | 2.08M |
| 10/30/2025 | $30.07 | $30.39 | $29.80 | $29.89 | 1.90M |
| 10/29/2025 | $30.39 | $30.70 | $29.95 | $30.19 | 1.33M |
| 10/28/2025 | $30.75 | $30.76 | $30.27 | $30.60 | 1.54M |
| 10/27/2025 | $31.23 | $31.23 | $30.79 | $30.96 | 1.48M |
| 10/24/2025 | $31.42 | $31.42 | $30.14 | $31.14 | 4.16M |
| 10/23/2025 | $31.80 | $32.05 | $31.03 | $31.86 | 3.81M |
| 10/22/2025 | $31.83 | $31.83 | $31.27 | $31.37 | 3.39M |
| 10/21/2025 | $31.46 | $31.72 | $31.30 | $31.63 | 2.44M |
| 10/20/2025 | $31.03 | $31.38 | $30.90 | $31.38 | 1.96M |