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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	32.64	32.64	31.08	31.50	5,976,577	-0.58(-1.81%)
Apr 22, 2026	33.08	33.08	31.90	32.08	2,483,585	-0.88(-2.67%)
Apr 21, 2026	33.19	33.38	32.82	32.96	1,819,227	-0.34(-1.02%)
Apr 20, 2026	33.44	33.57	33.26	33.30	1,928,727	-0.20(-0.60%)
Apr 17, 2026	32.88	33.60	32.81	33.50	2,020,433	+0.63(+1.92%)
Apr 16, 2026	32.61	32.98	32.52	32.87	2,094,922	+0.20(+0.61%)
Apr 15, 2026	32.17	32.73	32.02	32.67	1,689,843	+0.37(+1.15%)
Apr 14, 2026	31.96	32.34	31.89	32.30	2,986,266	+0.16(+0.50%)
Apr 13, 2026	32.49	32.49	31.99	32.14	2,142,451	-0.40(-1.23%)
Apr 10, 2026	32.49	32.62	32.22	32.54	1,157,515	+0.10(+0.31%)
Apr 09, 2026	31.60	32.62	31.53	32.44	2,758,559	+0.76(+2.40%)
Apr 08, 2026	31.57	31.96	31.57	31.68	3,100,337	+0.05(+0.16%)
Apr 07, 2026	31.01	31.65	31.01	31.63	2,219,443	+0.63(+2.03%)
Apr 06, 2026	30.69	31.07	30.59	31.00	2,344,405	+0.15(+0.49%)
Apr 02, 2026	30.89	31.07	30.57	30.85	1,331,478	+0.23(+0.75%)
Apr 01, 2026	30.11	30.68	30.11	30.62	3,041,565	+0.26(+0.86%)
Mar 31, 2026	30.73	31.06	30.36	30.36	3,017,984	-0.41(-1.33%)
Mar 30, 2026	30.68	31.07	30.60	30.77	1,961,050	+0.39(+1.28%)
Mar 27, 2026	30.77	31.01	30.31	30.38	2,081,588	-0.36(-1.17%)
Mar 26, 2026	30.63	31.02	30.53	30.74	1,510,879	+0.05(+0.16%)
Mar 25, 2026	31.29	31.35	30.69	30.69	1,991,082	-0.41(-1.32%)
Mar 24, 2026	31.03	31.45	30.82	31.10	2,216,434	-0.20(-0.64%)
Mar 23, 2026	32.02	32.15	31.30	31.30	2,338,080	-0.41(-1.29%)
Mar 20, 2026	32.58	32.60	31.42	31.71	5,709,683	-0.86(-2.64%)
Mar 19, 2026	32.63	33.04	32.41	32.57	1,767,153	-0.13(-0.40%)
Mar 18, 2026	32.95	33.18	32.68	32.70	1,838,820	-0.41(-1.24%)
Mar 17, 2026	33.29	33.40	33.05	33.11	2,282,490	+0.10(+0.30%)
Mar 16, 2026	33.21	33.33	32.88	33.01	2,253,436	+0.07(+0.21%)
Mar 13, 2026	33.42	33.55	32.79	32.94	1,965,715	-0.08(-0.24%)
Mar 12, 2026	32.90	33.41	32.82	33.02	2,051,739	-0.02(-0.06%)
Mar 11, 2026	33.71	33.77	32.91	33.04	2,275,111	-0.67(-1.99%)
Mar 10, 2026	33.98	34.06	33.63	33.71	2,029,377	-0.45(-1.32%)
Mar 09, 2026	34.18	34.23	33.60	34.16	2,089,401	-0.18(-0.52%)
Mar 06, 2026	34.10	34.35	33.77	34.34	1,523,507	+0.09(+0.26%)
Mar 05, 2026	34.20	34.40	34.09	34.25	1,811,502	-0.32(-0.93%)
Mar 04, 2026	34.67	34.73	34.27	34.57	1,799,119	-0.01(-0.03%)
Mar 03, 2026	34.27	34.67	33.98	34.58	2,027,190	-0.01(-0.03%)
Mar 02, 2026	33.92	34.65	33.75	34.59	2,076,662	+0.65(+1.92%)
Feb 27, 2026	33.68	34.38	33.68	33.94	3,046,273	+0.26(+0.77%)
Feb 26, 2026	33.48	33.70	33.27	33.68	1,580,801	+0.25(+0.75%)
Feb 25, 2026	33.23	33.45	33.01	33.43	2,263,223	+0.16(+0.48%)
Feb 24, 2026	33.06	33.35	32.83	33.27	2,030,125	+0.16(+0.48%)
Feb 23, 2026	33.00	33.21	32.68	33.11	2,115,463	+0.37(+1.13%)
Feb 20, 2026	32.56	32.88	32.35	32.74	1,977,034	+0.18(+0.55%)
Feb 19, 2026	32.24	32.64	32.13	32.56	2,306,685	+0.23(+0.71%)
Feb 18, 2026	32.91	33.00	32.00	32.33	8,186,095	-0.36(-1.10%)
Feb 17, 2026	32.29	32.72	32.03	32.69	1,877,919	+0.60(+1.87%)
Feb 13, 2026	32.10	32.39	31.69	32.09	1,566,466	+0.44(+1.39%)
Feb 12, 2026	31.76	32.25	31.07	31.65	2,341,013	+0.10(+0.32%)
Feb 11, 2026	31.89	31.94	31.41	31.55	1,329,204	-0.36(-1.13%)
Feb 10, 2026	31.55	32.00	31.45	31.91	1,029,406	+0.44(+1.40%)
Feb 09, 2026	31.67	31.73	31.36	31.47	875,042	-0.28(-0.88%)
Feb 06, 2026	32.29	32.63	31.57	31.75	1,486,781	-0.33(-1.03%)
Feb 05, 2026	31.06	32.28	31.02	32.08	2,228,427	+1.19(+3.85%)
Feb 04, 2026	30.65	31.08	30.50	30.89	1,189,166	+0.47(+1.55%)
Feb 03, 2026	29.95	30.48	29.77	30.42	1,665,379	+0.30(+1.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.