Dark

EPRT
Essential Properties Realty Trust, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:57 PM EDT

30.63USD0.000%(0.00)1,557,856

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.63)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

30.63USD0.000%(0.00)360,590

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	30.6300	30.7650	30.4500	30.6300	0.000%	1,557,856	0.000%
2026-08-06	30.9700	31.0400	30.5000	30.6300	-0.358%	700,028	0.000%
2026-08-05	30.9600	30.9600	30.4300	30.7400	+0.130%	998,444	-0.358%
2026-08-04	30.9500	30.9500	30.4100	30.7000	-1.445%	1,405,881	-0.228%
2026-08-03	31.3500	31.6400	31.1400	31.1500	-0.447%	1,303,046	-1.669%
2026-07-31	31.1300	31.3600	31.0200	31.2900	+0.064%	1,279,160	-2.109%
2026-07-30	31.7100	31.9650	30.9700	31.2700	-2.281%	1,083,175	-2.047%
2026-07-29	32.2500	32.3500	31.8850	32.0000	-0.312%	1,582,594	-4.281%
2026-07-28	32.1400	32.2900	31.7500	32.1000	+0.532%	1,793,840	-4.579%
2026-07-27	32.0600	32.4400	31.9050	31.9300	-1.268%	1,227,398	-4.071%
2026-07-24	32.0800	32.5100	31.9900	32.3400	+0.748%	2,169,085	-5.288%
2026-07-23	32.7400	32.9050	31.8700	32.1000	-1.715%	2,338,468	-4.579%
2026-07-22	33.4600	33.5800	32.4800	32.6600	-1.804%	2,771,559	-6.216%
2026-07-21	33.1000	33.5300	33.0800	33.2600	-0.270%	1,994,137	-7.907%
2026-07-20	33.1700	33.5700	33.0700	33.3500	+0.060%	2,142,236	-8.156%
2026-07-17	33.0200	33.5200	32.8200	33.3300	+1.245%	1,735,533	-8.101%
2026-07-16	31.5100	32.9300	31.4800	32.9200	+5.109%	1,868,306	-6.956%
2026-07-15	31.4800	31.7600	31.2800	31.3200	+0.385%	1,056,331	-2.203%
2026-07-14	31.3400	31.5100	31.1750	31.2000	-0.574%	825,348	-1.827%
2026-07-13	31.3400	31.5600	31.1400	31.3800	+0.641%	969,654	-2.390%
2026-07-10	31.3000	31.4000	30.9250	31.1800	-0.064%	853,816	-1.764%
2026-07-09	31.2200	31.3200	31.0500	31.2000	+0.064%	1,479,673	-1.827%
2026-07-08	31.1700	31.4000	31.0350	31.1800	-0.320%	1,690,920	-1.764%
2026-07-07	31.1600	31.7501	30.9650	31.2800	+1.295%	1,461,310	-2.078%
2026-07-06	31.0500	31.4152	30.8700	30.8800	-0.962%	2,001,459	-0.810%
2026-07-02	30.2600	31.1800	30.0950	31.1800	+3.899%	1,554,211	-1.764%
2026-07-01	29.9900	30.2000	29.8500	30.0100	+0.536%	1,760,509	+2.066%
2026-06-30	30.0300	30.4350	29.8400	29.8500	-2.195%	2,839,688	+2.613%
2026-06-29	30.6300	30.6300	30.2550	30.5200	-0.327%	2,555,051	+0.360%
2026-06-26	30.5300	31.0450	30.4600	30.6200	+0.724%	8,302,296	+0.033%
2026-06-25	30.4200	30.6700	29.9600	30.4000	-0.099%	1,755,872	+0.757%
2026-06-24	30.4200	30.6799	30.3000	30.4300	+0.264%	1,741,931	+0.657%
2026-06-23	29.8400	30.4500	29.6900	30.3500	+3.021%	1,752,465	+0.923%
2026-06-22	29.3700	29.7300	29.2800	29.4600	+0.341%	1,633,803	+3.971%
2026-06-18	29.5300	29.8600	29.2300	29.3600	-0.542%	4,906,785	+4.326%
2026-06-17	30.2200	30.4350	29.3200	29.5200	-2.895%	1,259,092	+3.760%
2026-06-16	30.4100	30.6400	30.1800	30.4000	+0.463%	1,250,153	+0.757%
2026-06-15	30.7300	30.8450	30.1610	30.2600	-2.008%	2,054,663	+1.223%
2026-06-12	30.5400	30.9100	30.5150	30.8800	+1.746%	1,250,644	-0.810%
2026-06-11	30.9000	31.1550	30.3100	30.3500	-1.429%	1,482,088	+0.923%
2026-06-10	30.6500	31.1900	30.4500	30.7900	+1.416%	1,732,002	-0.520%
2026-06-09	30.2000	30.7600	30.1000	30.3600	+1.133%	3,223,082	+0.889%
2026-06-08	30.2300	30.5000	29.8100	30.0200	-0.826%	3,112,857	+2.032%
2026-06-05	29.7400	30.5800	29.6050	30.2700	+2.022%	1,886,937	+1.189%
2026-06-04	30.2300	30.3200	29.4600	29.6700	-0.135%	2,063,561	+3.236%
2026-06-03	29.9900	30.3000	29.6900	29.7100	-1.427%	2,156,657	+3.097%
2026-06-02	30.0900	30.3390	29.9500	30.1400	+0.769%	2,783,994	+1.626%
2026-06-01	30.1800	30.3300	29.8450	29.9100	-2.191%	1,844,649	+2.407%
2026-05-29	30.8200	30.9350	30.4700	30.5800	-1.450%	2,476,437	+0.164%
2026-05-28	31.1700	31.2500	30.9400	31.0300	-0.768%	1,544,576	-1.289%
2026-05-27	31.4700	31.6000	31.2600	31.2700	-0.446%	1,329,963	-2.047%
2026-05-26	31.2600	31.4700	31.0900	31.4100	+0.255%	1,168,087	-2.483%
2026-05-22	31.3900	31.4400	31.0000	31.3300	-0.159%	1,212,386	-2.234%
2026-05-21	31.2400	31.4200	30.9000	31.3800	+0.224%	1,312,840	-2.390%
2026-05-20	31.2400	31.4600	31.1000	31.3100	+0.449%	1,220,957	-2.172%
2026-05-19	30.9900	31.3700	30.8850	31.1700	+0.841%	2,018,512	-1.732%
2026-05-18	30.3300	30.9300	30.3300	30.9100	+2.317%	901,822	-0.906%
2026-05-15	30.6300	30.6300	30.1100	30.2100	-1.210%	1,217,382	+1.390%
2026-05-14	30.7900	30.8900	30.4000	30.5800	-0.326%	1,648,641	+0.164%
2026-05-13	31.0300	31.1700	30.6000	30.6800	-1.887%	1,539,825	-0.163%
2026-05-12	31.4700	31.5000	31.0400	31.2700	-0.255%	893,608	-2.047%
2026-05-11	31.5000	31.6200	31.2200	31.3500	-0.159%	1,159,260	-2.297%
2026-05-08	31.4800	31.7300	31.3800	31.4000	-0.222%	1,252,872	-2.452%
2026-05-07	31.4100	31.5700	31.0800	31.4700	+0.223%	1,680,011	-2.669%
2026-05-06	31.1900	31.6900	31.1800	31.4000	+0.706%	2,782,798	-2.452%
2026-05-05	31.0100	31.2000	30.8800	31.1800	+0.516%	1,235,189	-1.764%
2026-05-04	31.0900	31.4600	30.8800	31.0200	-0.768%	1,136,095	-1.257%
2026-05-01	31.4900	31.5400	31.1600	31.2600	-0.541%	1,833,438	-2.015%
2026-04-30	31.3400	31.6000	31.1200	31.4300	+0.866%	1,916,648	-2.545%
2026-04-29	31.2300	31.5450	31.0450	31.1600	-0.606%	1,996,796	-1.701%
2026-04-28	31.4100	31.5050	30.9900	31.3500	+0.804%	2,933,994	-2.297%
2026-04-27	31.4200	31.9650	31.0900	31.1000	-1.018%	2,589,436	-1.511%
2026-04-24	31.4800	31.9800	31.4100	31.4200	-0.254%	3,345,320	-2.514%
2026-04-23	32.6400	32.6400	31.0800	31.5000	-1.808%	5,976,577	-2.762%
2026-04-22	33.0800	33.0800	31.9000	32.0800	-2.670%	2,483,585	-4.520%
2026-04-21	33.1900	33.3800	32.8200	32.9600	-1.021%	1,818,601	-7.069%
2026-04-20	33.4400	33.5700	33.2600	33.3000	-0.597%	1,928,464	-8.018%
2026-04-17	32.8800	33.6000	32.8100	33.5000	+1.917%	2,020,432	-8.567%
2026-04-16	32.6100	32.9800	32.5200	32.8700	+0.612%	2,094,922	-6.815%
2026-04-15	32.1700	32.7250	32.0200	32.6700	+1.146%	1,689,843	-6.244%
2026-04-14	31.9600	32.3350	31.8900	32.3000	+0.498%	2,986,266	-5.170%
2026-04-13	32.4900	32.4900	31.9900	32.1400	-1.229%	2,142,363	-4.698%
2026-04-10	32.4900	32.6150	32.2225	32.5400	+0.308%	1,157,493	-5.870%
2026-04-09	31.6000	32.6200	31.5300	32.4400	+2.399%	2,758,559	-5.580%
2026-04-08	31.5700	31.9600	31.5700	31.6800	+0.158%	3,100,337	-3.314%
2026-04-07	31.0100	31.6500	31.0100	31.6300	+2.032%	2,219,445	-3.162%
2026-04-06	30.6900	31.0700	30.5900	31.0000	+0.486%	2,344,405	-1.194%
2026-04-02	30.8900	31.0650	30.5700	30.8500	+0.751%	1,331,478	-0.713%
2026-04-01	30.1100	30.6800	30.1100	30.6200	+0.856%	3,041,625	+0.033%
2026-03-31	30.7300	31.0600	30.3600	30.3600	-1.332%	3,017,984	+0.889%
2026-03-30	30.6800	31.0650	30.6000	30.7700	+1.284%	1,961,050	-0.455%
2026-03-27	30.7700	31.0100	30.3100	30.3800	-1.171%	2,081,588	+0.823%
2026-03-26	30.6300	31.0200	30.5300	30.7400	+0.163%	1,510,879	-0.358%
2026-03-25	31.2900	31.3500	30.6900	30.6900	-1.318%	1,991,082	-0.196%
2026-03-24	31.0300	31.4450	30.8167	31.1000	-0.639%	2,216,434	-1.511%
2026-03-23	32.0200	32.1500	31.3000	31.3000	-1.293%	2,338,080	-2.141%
2026-03-20	32.5800	32.6000	31.4200	31.7100	-2.640%	5,709,641	-3.406%
2026-03-19	32.6300	33.0400	32.4100	32.5700	-0.398%	1,758,609	-5.956%
2026-03-18	32.9500	33.1800	32.6800	32.7000	-1.238%	1,838,831	-6.330%
2026-03-17	33.2900	33.4000	33.0500	33.1100	+0.303%	2,282,490	-7.490%
2026-03-16	33.2100	33.3250	32.8800	33.0100	+0.213%	2,253,436	-7.210%
2026-03-13	33.4200	33.5500	32.7910	32.9400	-0.242%	1,965,715	-7.013%
2026-03-12	32.9000	33.4100	32.8200	33.0200	-0.061%	2,050,372	-7.238%
2026-03-11	33.7100	33.7700	32.9100	33.0400	-1.988%	2,275,111	-7.294%
2026-03-10	33.9800	34.0600	33.6300	33.7100	-1.317%	2,029,377	-9.137%
2026-03-09	34.1800	34.2250	33.6000	34.1600	-0.524%	2,089,401	-10.334%
2026-03-06	34.1000	34.3500	33.7700	34.3400	+0.263%	1,523,507	-10.804%
2026-03-05	34.2000	34.4000	34.0900	34.2500	-0.926%	1,811,502	-10.569%
2026-03-04	34.6700	34.7300	34.2650	34.5700	-0.029%	1,799,122	-11.397%
2026-03-03	34.2700	34.6700	33.9800	34.5800	-0.029%	2,027,193	-11.423%
2026-03-02	33.9200	34.6500	33.7500	34.5900	+1.915%	2,076,409	-11.448%
2026-02-27	33.6800	34.3800	33.6800	33.9400	+0.772%	3,046,084	-9.753%
2026-02-26	33.4800	33.7000	33.2700	33.6800	+0.748%	1,578,154	-9.056%
2026-02-25	33.2300	33.4500	33.0100	33.4300	+0.481%	2,263,314	-8.376%
2026-02-24	33.0600	33.3500	32.8250	33.2700	+0.483%	2,030,127	-7.935%
2026-02-23	33.0000	33.2100	32.6800	33.1100	+1.130%	2,115,495	-7.490%
2026-02-20	32.5600	32.8750	32.3500	32.7400	+0.553%	1,977,034	-6.445%
2026-02-19	32.2400	32.6400	32.1300	32.5600	+0.711%	2,306,685	-5.928%
2026-02-18	32.9100	33.0000	32.0000	32.3300	-1.101%	8,186,069	-5.258%
2026-02-17	32.2900	32.7200	32.0300	32.6900	+1.870%	1,880,572	-6.302%
2026-02-13	32.1000	32.3900	31.6900	32.0900	+1.390%	1,566,466	-4.550%
2026-02-12	31.7600	32.2500	31.0700	31.6500	+0.317%	2,342,613	-3.223%
2026-02-11	31.8900	31.9400	31.4100	31.5500	-1.128%	1,329,204	-2.916%
2026-02-10	31.5500	32.0000	31.4500	31.9100	+1.398%	1,029,406	-4.011%
2026-02-09	31.6700	31.7350	31.3600	31.4700	-0.882%	875,060	-2.669%
2026-02-06	32.2900	32.6300	31.5750	31.7500	-1.029%	1,486,781	-3.528%
2026-02-05	31.0600	32.2850	31.0200	32.0800	+3.852%	2,228,434	-4.520%
2026-02-04	30.6500	31.0800	30.4950	30.8900	+1.545%	1,189,192	-0.842%
2026-02-03	29.9500	30.4800	29.7700	30.4200	+0.996%	1,665,379	+0.690%
2026-02-02	30.3600	30.3600	30.0000	30.1200	-0.791%	1,244,304	+1.693%
2026-01-30	30.0300	30.4200	29.6101	30.3600	+1.032%	1,851,484	+0.889%
2026-01-29	29.5800	30.1750	29.4900	30.0500	+1.899%	2,309,266	+1.930%
2026-01-28	30.1900	30.2700	29.3000	29.4900	-2.286%	1,546,391	+3.866%
2026-01-27	30.3100	30.5400	30.1400	30.1800	-0.495%	1,903,306	+1.491%
2026-01-26	30.4200	30.5100	30.1600	30.3300	-0.099%	1,542,350	+0.989%
2026-01-23	30.1400	30.3700	29.9700	30.3600	+0.198%	1,308,226	+0.889%
2026-01-22	30.9000	31.0500	30.2500	30.3000	-2.069%	1,425,954	+1.089%
2026-01-21	30.9800	31.2000	30.5400	30.9400	-0.386%	1,826,440	-1.002%
2026-01-20	30.3800	31.0800	30.2600	31.0600	+0.746%	1,614,243	-1.384%
2026-01-16	30.4300	30.8850	30.4000	30.8300	+0.950%	1,505,820	-0.649%
2026-01-15	30.4100	30.7200	30.3200	30.5400	+0.296%	1,310,316	+0.295%
2026-01-14	30.0200	30.6100	29.9850	30.4500	+1.568%	2,962,357	+0.591%
2026-01-13	29.8300	30.0700	29.6900	29.9800	+0.875%	1,956,631	+2.168%
2026-01-12	29.5500	30.0900	29.4000	29.7200	+0.848%	2,208,129	+3.062%
2026-01-09	29.8700	30.1000	29.4700	29.4700	-1.537%	2,059,645	+3.936%
2026-01-08	29.8200	30.2200	29.7950	29.9300	+0.067%	1,609,977	+2.339%
2026-01-07	29.7700	30.2900	29.5300	29.9100	+0.741%	2,359,603	+2.407%
2026-01-06	29.6200	29.6900	29.2100	29.6900	0.000%	2,516,643	+3.166%
2026-01-05	29.8300	30.1000	29.3900	29.6900	-1.231%	2,066,780	+3.166%
2026-01-02	29.5500	30.1600	29.3200	30.0600	+1.349%	1,639,839	+1.896%
2025-12-31	29.7900	29.8000	29.5550	29.6600	-1.429%	1,349,241	+3.270%
2025-12-30	29.8300	30.1100	29.7200	30.0900	+0.905%	1,896,358	+1.795%
2025-12-29	29.7500	29.9300	29.5700	29.8200	+0.438%	1,433,556	+2.716%
2025-12-26	29.5700	29.7700	29.4950	29.6900	+0.202%	1,009,043	+3.166%
2025-12-24	29.5500	29.8100	29.5050	29.6300	+0.543%	532,620	+3.375%
2025-12-23	30.1500	30.1500	29.3700	29.4700	-2.320%	1,556,866	+3.936%
2025-12-22	30.2900	30.3550	30.0300	30.1700	-0.789%	2,197,950	+1.525%
2025-12-19	30.2800	30.6750	30.2500	30.4100	+0.099%	3,391,444	+0.723%
2025-12-18	30.6100	30.8000	30.3050	30.3800	-0.622%	2,465,192	+0.823%
2025-12-17	30.3200	30.5700	30.1200	30.5700	+0.328%	2,315,504	+0.196%
2025-12-16	30.9300	30.9400	30.4000	30.4700	-0.943%	1,500,706	+0.525%
2025-12-15	30.7600	30.8300	30.4850	30.7600	+0.753%	1,662,770	-0.423%
2025-12-12	30.6600	30.8050	30.4300	30.5300	-0.098%	1,436,974	+0.328%
2025-12-11	31.0100	31.0900	30.3700	30.5600	-0.811%	1,341,557	+0.229%
2025-12-10	31.1400	31.3200	30.6500	30.8100	-0.869%	1,406,946	-0.584%
2025-12-09	31.0200	31.4700	31.0200	31.0800	+0.226%	1,672,165	-1.448%
2025-12-08	30.8200	31.1500	30.5500	31.0100	+1.175%	1,894,997	-1.225%
2025-12-05	30.9400	31.1300	30.5000	30.6500	-1.320%	1,464,153	-0.065%
2025-12-04	31.2900	31.4400	30.9950	31.0600	-0.862%	1,531,452	-1.384%
2025-12-03	31.1600	31.4300	31.0050	31.3300	+0.934%	1,749,197	-2.234%
2025-12-02	31.6400	31.7200	31.0200	31.0400	-1.460%	2,000,235	-1.321%
2025-12-01	31.3900	31.6300	31.3180	31.5000	-0.505%	1,123,746	-2.762%
2025-11-28	31.5000	31.6850	31.4000	31.6600	+0.604%	711,040	-3.253%
2025-11-26	31.5100	31.8400	31.3500	31.4700	+0.095%	1,938,195	-2.669%
2025-11-25	31.7500	31.9100	31.4200	31.4400	-0.349%	1,668,885	-2.576%
2025-11-24	31.5000	31.7300	31.3100	31.5500	+0.286%	3,110,071	-2.916%
2025-11-21	30.8900	31.4700	30.8900	31.4600	+1.911%	2,531,546	-2.638%
2025-11-20	30.7900	31.0400	30.7300	30.8700	+0.521%	1,744,265	-0.777%
2025-11-19	30.8600	31.1100	30.5800	30.7100	-0.615%	1,692,879	-0.261%
2025-11-18	30.8000	31.0000	30.6100	30.9000	+0.488%	2,636,661	-0.874%
2025-11-17	31.1100	31.1800	30.6800	30.7500	-0.356%	2,125,940	-0.390%
2025-11-14	30.6800	30.9550	30.4750	30.8600	+0.260%	1,456,433	-0.745%
2025-11-13	30.4400	30.9000	30.3300	30.7800	+0.687%	1,325,730	-0.487%
2025-11-12	30.8100	30.9150	30.5200	30.5700	-1.260%	1,427,577	+0.196%
2025-11-11	30.4200	31.0400	30.3600	30.9600	+1.375%	1,342,623	-1.066%
2025-11-10	30.5400	30.6800	30.2350	30.5400	-0.033%	1,801,929	+0.295%
2025-11-07	29.8500	30.5700	29.7600	30.5500	+2.379%	1,265,524	+0.262%
2025-11-06	29.4900	29.9800	29.4700	29.8400	+0.573%	1,444,570	+2.647%
2025-11-05	29.7600	29.8800	29.4250	29.6700	+0.338%	1,652,226	+3.236%
2025-11-04	29.9100	29.9100	29.3650	29.5700	-1.728%	2,165,846	+3.585%
2025-11-03	29.5700	30.0900	29.3400	30.0900	+0.703%	2,493,648	+1.795%
2025-10-31	29.7000	30.0600	29.5100	29.8800	-0.033%	2,076,475	+2.510%
2025-10-30	30.0700	30.3850	29.8000	29.8900	-0.994%	1,901,522	+2.476%
2025-10-29	30.3900	30.7000	29.9500	30.1900	-1.340%	1,330,740	+1.457%
2025-10-28	30.7500	30.7600	30.2700	30.6000	-1.163%	1,540,225	+0.098%
2025-10-27	31.2300	31.2300	30.7900	30.9600	-0.578%	1,479,986	-1.066%
2025-10-24	31.4200	31.4200	30.1400	31.1400	-2.260%	4,161,038	-1.638%
2025-10-23	31.8000	32.0500	31.0300	31.8600	+1.562%	3,807,762	-3.861%
2025-10-22	31.8300	31.8300	31.2700	31.3700	-0.822%	3,392,430	-2.359%
2025-10-21	31.4600	31.7150	31.2950	31.6300	+0.797%	2,435,801	-3.162%
2025-10-20	31.0300	31.3800	30.8950	31.3800	+1.586%	1,961,050	-2.390%
2025-10-17	30.4600	31.0000	30.3750	30.8900	+1.312%	1,796,893	-0.842%
2025-10-16	30.5600	30.5800	30.1400	30.4900	+0.793%	1,962,418	+0.459%
2025-10-15	29.7400	30.4199	29.5800	30.2500	+1.612%	2,332,785	+1.256%
2025-10-14	29.4800	29.8400	29.4550	29.7700	+0.642%	1,546,955	+2.889%
2025-10-13	29.0800	29.6100	28.9500	29.5800	+1.301%	1,409,748	+3.550%
2025-10-10	29.5700	29.7500	29.0150	29.2000	-1.017%	1,634,564	+4.897%
2025-10-09	29.3100	29.5250	29.0500	29.5000	+0.958%	2,025,452	+3.831%
2025-10-08	29.2100	29.3600	28.9900	29.2200	-0.034%	1,690,807	+4.825%
2025-10-07	29.2750	29.4500	29.0200	29.2300	-0.034%	1,473,342	+4.790%
2025-10-06	29.9100	29.9100	29.0900	29.2400	-2.142%	2,300,212	+4.754%
2025-10-03	30.0100	30.4250	29.8700	29.8800	-0.433%	1,368,701	+2.510%
2025-10-02	29.7500	30.0100	29.5600	30.0100	+0.267%	1,178,026	+2.066%
2025-10-01	29.8500	30.0000	29.6000	29.9300	+0.571%	1,454,239	+2.339%
2025-09-30	29.4200	29.7900	29.3700	29.7600	+0.473%	1,279,828	+2.923%
2025-09-29	29.7300	29.8700	29.4100	29.6200	-0.437%	1,283,495	+3.410%
2025-09-26	29.5700	29.8300	29.5550	29.7500	+0.984%	710,234	+2.958%
2025-09-25	29.5900	29.9100	29.2400	29.4600	-0.068%	1,970,516	+3.971%
2025-09-24	30.1100	30.2300	29.4700	29.4800	-2.060%	2,057,889	+3.901%
2025-09-23	30.0900	30.3600	30.0600	30.1000	+0.166%	1,528,149	+1.761%
2025-09-22	30.0600	30.2090	29.7300	30.0500	-0.332%	2,608,129	+1.930%
2025-09-19	30.2400	30.2400	29.8100	30.1500	-0.132%	4,153,239	+1.592%
2025-09-18	29.8400	30.2750	29.7200	30.1900	+0.902%	2,174,459	+1.457%
2025-09-17	29.5200	30.1000	29.5200	29.9200	+1.734%	2,196,722	+2.373%
2025-09-16	29.7500	29.8750	29.2600	29.4100	-1.705%	1,932,894	+4.148%
2025-09-15	30.0400	30.1200	29.8200	29.9200	+0.268%	1,961,791	+2.373%
2025-09-12	30.0100	30.0600	29.7700	29.8400	-0.467%	1,224,951	+2.647%
2025-09-11	29.7300	29.9800	29.6600	29.9800	+0.977%	1,911,239	+2.168%
2025-09-10	29.7600	30.0400	29.6000	29.6900	-0.934%	2,277,067	+3.166%
2025-09-09	30.4400	30.4500	29.8800	29.9700	-1.609%	1,917,450	+2.202%
2025-09-08	30.6500	30.9400	30.2500	30.4600	-1.104%	1,359,960	+0.558%
2025-09-05	30.8500	31.0400	30.6300	30.8000	+0.195%	1,307,524	-0.552%
2025-09-04	31.0300	31.1100	30.3500	30.7400	-0.646%	2,424,438	-0.358%
2025-09-03	30.6500	30.9500	30.6500	30.9400	+0.683%	1,234,489	-1.002%
2025-09-02	31.1500	31.1575	30.5500	30.7300	-1.884%	1,375,757	-0.325%
2025-08-29	31.0700	31.3400	31.0500	31.3200	+0.740%	1,012,856	-2.203%
2025-08-28	31.1700	31.2450	30.8300	31.0900	-0.544%	962,822	-1.480%
2025-08-27	31.1400	31.4700	31.1400	31.2600	+0.547%	1,181,764	-2.015%
2025-08-26	31.0800	31.3500	30.9150	31.0900	-0.064%	1,192,779	-1.480%
2025-08-25	31.2000	31.4000	31.1100	31.1100	-0.670%	1,262,529	-1.543%
2025-08-22	31.3200	31.7200	31.1950	31.3200	+0.643%	1,370,852	-2.203%
2025-08-21	30.9800	31.2650	30.9100	31.1200	+0.129%	791,470	-1.575%
2025-08-20	31.0000	31.3700	30.8850	31.0800	+0.778%	1,543,761	-1.448%
2025-08-19	30.3000	30.8900	30.3000	30.8400	+1.950%	930,162	-0.681%
2025-08-18	30.4400	30.7200	30.2500	30.2500	-0.559%	1,193,412	+1.256%
2025-08-15	30.3100	30.6600	30.1800	30.4200	+0.297%	1,633,698	+0.690%
2025-08-14	30.3500	30.4200	30.1350	30.3300	-0.394%	999,419	+0.989%
2025-08-13	30.3500	30.5800	30.1000	30.4500	+0.761%	1,816,284	+0.591%
2025-08-12	30.0500	30.2750	29.7600	30.2200	+1.070%	1,177,941	+1.357%
2025-08-11	30.2500	30.4500	29.9000	29.9000	-1.059%	1,130,874	+2.441%
2025-08-08	30.3400	30.7100	30.2200	30.2200	-0.363%	1,177,825	+1.357%
2025-08-07	30.1200	30.4100	30.0200	30.3300	+1.033%	1,024,950	+0.989%
2025-08-06	30.7500	30.9600	30.0000	30.0200	-2.374%	1,568,620	+2.032%
2025-08-05	30.6800	30.9300	30.6000	30.7500	-0.292%	2,155,201	-0.390%
2025-08-04	30.5200	30.9900	30.5200	30.8400	+0.982%	1,348,602	-0.681%
2025-08-01	30.6900	30.7400	30.1350	30.5400	+0.164%	1,614,114	+0.295%
2025-07-31	30.3500	30.9200	30.2900	30.4900	-0.587%	1,713,343	+0.459%
2025-07-30	31.2100	31.3700	30.4600	30.6700	-1.981%	1,581,461	-0.130%
2025-07-29	30.8200	31.4150	30.6000	31.2900	+2.691%	2,495,133	-2.109%
2025-07-28	30.6200	30.8600	30.4700	30.4700	-0.490%	1,900,812	+0.525%
2025-07-25	30.6000	30.7600	30.2750	30.6200	+0.229%	1,675,205	+0.033%
2025-07-24	30.8800	30.9050	30.2100	30.5500	-0.098%	2,098,497	+0.262%
2025-07-23	30.7500	30.9000	30.4000	30.5800	-0.939%	1,947,365	+0.164%
2025-07-22	30.3100	30.9900	30.3100	30.8700	+1.313%	2,191,863	-0.777%
2025-07-21	30.6000	30.8300	30.3700	30.4700	-0.066%	1,694,864	+0.525%
2025-07-18	30.7700	30.8200	30.2100	30.4900	-0.522%	2,432,528	+0.459%
2025-07-17	30.8900	31.1500	30.6500	30.6500	-1.225%	2,076,470	-0.065%
2025-07-16	31.1000	31.3100	30.8000	31.0300	+0.097%	2,478,567	-1.289%
2025-07-15	31.8200	31.9100	31.0000	31.0000	-2.699%	2,291,039	-1.194%
2025-07-14	31.4800	31.9100	31.4800	31.8600	+0.791%	2,182,728	-3.861%
2025-07-11	30.8500	31.6600	30.7500	31.6100	+1.477%	2,139,731	-3.100%
2025-07-10	30.8000	31.4300	30.8000	31.1500	+0.614%	1,411,382	-1.669%
2025-07-09	31.2300	31.3250	30.8500	30.9600	-0.769%	1,820,878	-1.066%
2025-07-08	31.4000	31.5900	31.1600	31.2000	-0.952%	1,556,425	-1.827%
2025-07-07	31.9900	32.2450	31.4300	31.5000	-1.716%	1,634,685	-2.762%
2025-07-03	31.7900	32.1300	31.6100	32.0500	+0.691%	1,186,668	-4.431%
2025-07-02	31.8200	32.0150	31.4100	31.8300	-0.500%	1,917,377	-3.770%
2025-07-01	31.7800	32.4700	31.7750	31.9900	+0.251%	2,565,970	-4.251%
2025-06-30	31.7800	31.9100	31.2000	31.9100	-0.063%	2,547,742	-4.011%
2025-06-27	32.1400	32.3900	31.8500	31.9300	-0.653%	4,950,932	-4.071%
2025-06-26	31.9500	32.1600	31.8050	32.1400	+0.911%	1,533,585	-4.698%
2025-06-25	32.4300	32.4900	31.7250	31.8500	-2.540%	1,745,564	-3.830%
2025-06-24	32.8500	33.0200	32.6300	32.6800	-0.819%	949,790	-6.273%
2025-06-23	32.4500	33.0100	32.4000	32.9500	+1.855%	2,205,936	-7.041%
2025-06-20	32.6700	32.9700	32.3000	32.3500	-0.888%	5,815,268	-5.317%
2025-06-18	32.4300	32.9800	32.3100	32.6400	+0.710%	1,925,514	-6.158%
2025-06-17	31.9800	32.4700	31.8600	32.4100	+1.186%	1,959,039	-5.492%
2025-06-16	32.6500	32.7450	31.9400	32.0300	-1.142%	1,138,849	-4.371%
2025-06-13	32.3600	32.4700	32.0800	32.4000	-0.430%	1,286,798	-5.463%
2025-06-12	32.6100	32.7900	32.0800	32.5400	-0.611%	1,896,951	-5.870%
2025-06-11	33.1000	33.2800	32.6150	32.7400	-1.028%	1,194,989	-6.445%
2025-06-10	33.1300	33.3500	32.9400	33.0800	+0.091%	1,657,721	-7.406%
2025-06-09	32.6400	33.1300	32.4100	33.0500	+1.630%	1,457,812	-7.322%
2025-06-06	32.5000	32.6500	32.3200	32.5200	+0.775%	1,193,815	-5.812%
2025-06-05	32.2600	32.4600	31.7000	32.2700	+0.311%	2,089,751	-5.082%
2025-06-04	32.8200	32.8700	32.1700	32.1700	-2.367%	1,761,039	-4.787%
2025-06-03	32.7100	33.0650	32.5200	32.9500	+0.826%	1,745,983	-7.041%
2025-06-02	32.2800	32.7200	32.0700	32.6800	+0.554%	2,028,466	-6.273%
2025-05-30	32.4500	32.6400	32.2500	32.5000	+0.154%	2,841,461	-5.754%
2025-05-29	32.5000	32.6900	32.1400	32.4500	-0.154%	1,421,944	-5.609%
2025-05-28	32.1900	32.5900	32.0600	32.5000	+0.682%	2,648,338	-5.754%
2025-05-27	32.2300	32.4300	32.0200	32.2800	+1.255%	1,673,786	-5.112%
2025-05-23	31.6900	31.9708	31.5100	31.8800	+0.536%	1,107,241	-3.921%
2025-05-22	31.7900	31.7950	31.4900	31.7100	-0.502%	920,636	-3.406%
2025-05-21	32.3400	32.3800	31.7800	31.8700	-1.331%	884,019	-3.891%
2025-05-20	32.2600	32.4500	32.2500	32.3000	-0.524%	1,214,139	-5.170%
2025-05-19	32.0700	32.4800	32.0000	32.4700	+0.620%	911,977	-5.667%
2025-05-16	32.0700	32.3450	31.9500	32.2700	+0.812%	1,286,201	-5.082%
2025-05-15	31.4100	32.0500	31.2600	32.0100	+2.498%	1,172,718	-4.311%
2025-05-14	31.3100	31.4000	30.9800	31.2300	-0.636%	997,262	-1.921%
2025-05-13	31.7400	31.7900	31.3500	31.4300	-0.758%	1,339,108	-2.545%
2025-05-12	32.3700	32.6000	31.5450	31.6700	-1.524%	1,716,509	-3.284%
2025-05-09	31.7300	32.2300	31.7300	32.1600	+1.132%	1,026,749	-4.757%
2025-05-08	32.1000	32.1980	31.5150	31.8000	+0.031%	788,218	-3.679%
2025-05-07	31.9300	32.1400	31.7250	31.7900	-0.345%	1,175,051	-3.649%
2025-05-06	31.8400	32.0500	31.5100	31.9000	-0.219%	1,177,373	-3.981%
2025-05-05	31.9700	32.1600	31.7100	31.9700	-0.063%	1,439,515	-4.191%
2025-05-02	32.0400	32.2200	31.8100	31.9900	+0.251%	891,882	-4.251%
2025-05-01	32.1000	32.3500	31.8250	31.9100	-0.808%	1,343,970	-4.011%
2025-04-30	31.6400	32.2750	31.1800	32.1700	+0.752%	2,141,536	-4.787%
2025-04-29	31.7700	32.4400	31.5800	31.9300	+0.504%	2,306,132	-4.071%
2025-04-28	31.5000	31.9100	31.4100	31.7700	+0.126%	1,765,276	-3.588%
2025-04-25	31.4300	31.7500	31.2950	31.7300	+0.634%	1,632,944	-3.467%
2025-04-24	32.4500	32.4900	31.5100	31.5300	-1.776%	1,795,298	-2.854%
2025-04-23	32.4300	32.6700	31.8700	32.1000	-0.403%	2,571,899	-4.579%
2025-04-22	32.2100	32.4600	31.9400	32.2300	+1.352%	1,954,328	-4.964%
2025-04-21	31.8800	32.0700	31.3900	31.8000	-1.273%	847,679	-3.679%
2025-04-17	31.9100	32.5000	31.9100	32.2100	+1.067%	1,358,085	-4.905%
2025-04-16	31.5400	31.9500	31.4200	31.8700	+1.239%	1,190,760	-3.891%
2025-04-15	31.4200	31.6300	31.3000	31.4800	+0.479%	1,508,550	-2.700%
2025-04-14	30.8900	31.4850	30.8500	31.3300	+1.919%	1,323,092	-2.234%
2025-04-11	29.8200	30.7950	29.2700	30.7400	+2.364%	1,610,034	-0.358%
2025-04-10	30.3000	30.6700	29.2100	30.0300	-1.991%	1,989,126	+1.998%
2025-04-09	28.0900	30.8550	27.4400	30.6400	+7.698%	3,114,836	-0.033%
2025-04-08	29.8900	30.0000	28.1700	28.4500	-3.033%	2,324,453	+7.663%
2025-04-07	29.7900	30.8700	28.8429	29.3400	-4.492%	2,053,112	+4.397%
2025-04-04	31.3000	31.5350	30.5800	30.7200	-3.427%	2,662,339	-0.293%
2025-04-03	32.1200	32.5200	31.5400	31.8100	-2.423%	2,615,676	-3.710%
2025-04-02	32.4000	32.9094	32.0600	32.6000	+0.524%	2,859,652	-6.043%
2025-04-01	32.7600	32.9400	31.9900	32.4300	-0.643%	2,518,761	-5.550%
2025-03-31	32.3700	32.8600	32.1100	32.6400	+0.123%	1,618,132	-6.158%
2025-03-28	32.8100	32.9324	32.2200	32.6000	-0.153%	1,437,226	-6.043%
2025-03-27	32.8500	32.9800	32.5200	32.6500	-0.609%	2,218,182	-6.187%
2025-03-26	32.4700	32.8600	32.3200	32.8500	+1.389%	2,087,522	-6.758%
2025-03-25	32.3400	32.7000	32.2000	32.4000	+0.279%	2,155,691	-5.463%
2025-03-24	32.0000	32.4200	31.7500	32.3100	+1.828%	1,317,511	-5.200%
2025-03-21	31.8000	32.2300	31.5500	31.7300	-0.968%	5,449,351	-3.467%
2025-03-20	31.8600	32.1700	31.6700	32.0400	+0.439%	2,648,771	-4.401%
2025-03-19	32.1700	32.1700	31.6600	31.9000	+0.472%	3,772,105	-3.981%
2025-03-18	31.9000	32.1800	31.4750	31.7500	-0.408%	1,280,623	-3.528%
2025-03-17	31.7700	32.2850	31.6950	31.8800	+0.568%	1,447,053	-3.921%
2025-03-14	30.7100	31.7600	30.5400	31.7000	+3.900%	2,424,053	-3.375%
2025-03-13	31.0100	31.4525	30.5000	30.5100	-0.974%	2,317,915	+0.393%
2025-03-12	31.0500	31.1900	30.2800	30.8100	-0.964%	2,034,237	-0.584%
2025-03-11	31.8000	31.9900	31.0550	31.1100	-1.426%	3,103,133	-1.543%
2025-03-10	32.2800	32.8400	31.4638	31.5600	-2.261%	1,965,566	-2.947%
2025-03-07	31.6800	32.6400	31.6700	32.2900	+1.765%	1,123,512	-5.141%
2025-03-06	31.8900	32.0600	31.5500	31.7300	-1.183%	1,189,277	-3.467%
2025-03-05	32.0100	32.3300	31.4800	32.1100	+0.187%	1,724,051	-4.609%
2025-03-04	32.8700	33.0600	32.0300	32.0500	-2.406%	2,236,010	-4.431%
2025-03-03	32.4600	32.9900	32.4100	32.8400	+0.367%	1,763,780	-6.730%
2025-02-28	32.5600	32.8325	32.3850	32.7200	+0.646%	1,690,466	-6.388%
2025-02-27	32.1600	32.6650	32.1100	32.5100	+0.216%	1,085,744	-5.783%
2025-02-26	32.4900	32.6800	32.2700	32.4400	-0.185%	826,966	-5.580%
2025-02-25	31.9400	32.6800	31.8100	32.5000	+1.372%	1,922,691	-5.754%
2025-02-24	32.0300	32.1900	31.6400	32.0600	+0.565%	2,425,961	-4.460%
2025-02-21	32.1200	32.2100	31.5250	31.8800	+0.220%	1,355,023	-3.921%
2025-02-20	31.9200	32.1250	31.5600	31.8100	-0.345%	962,754	-3.710%
2025-02-19	31.2700	32.0900	31.2700	31.9200	+0.631%	1,317,602	-4.041%
2025-02-18	30.9200	31.7300	30.7850	31.7200	+1.439%	1,242,514	-3.436%

.dark-mode .vdlyGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vdlyGx{ color: #333333; background-color: white; border: 2px solid #333333; }EPRTEssential Properties Realty Trust, Inc.stock NYSE

EPRT
Essential Properties Realty Trust, Inc.
stock NYSE