Essential Properties Realty Trust Inc (EPRT) Historical Stock Data
33.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPRT is up 0.07% a day on average. There have been 16 days where Essential Properties Realty Trust Inc closed green and 14 days where EPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 33.94 | 33.56 | ↓$0.38 (-1.12%) | 33.23 | 34.04 | 756.46K |
| 2024-11-19 | 33.19 | 34.15 | ↑$0.96 (2.89%) | 33.09 | 34.19 | 1.01M |
| 2024-11-18 | 32.66 | 33.41 | ↑$0.75 (2.30%) | 32.59 | 33.41 | 894.16K |
| 2024-11-15 | 32.80 | 32.86 | ↑$0.06 (0.18%) | 32.47 | 32.95 | 823.07K |
| 2024-11-14 | 33.24 | 32.66 | ↓$0.58 (-1.74%) | 32.54 | 33.24 | 600.88K |
| 2024-11-13 | 33.32 | 33.06 | ↓$0.26 (-0.78%) | 32.99 | 33.57 | 784K |
| 2024-11-12 | 33.08 | 33.01 | ↓$0.07 (-0.21%) | 32.99 | 33.68 | 1.33M |
| 2024-11-11 | 33.11 | 33.28 | ↑$0.17 (0.51%) | 33.03 | 33.70 | 1.35M |
| 2024-11-08 | 32.36 | 33.09 | ↑$0.73 (2.26%) | 32.30 | 33.33 | 2.59M |
| 2024-11-07 | 31.82 | 32.09 | ↑$0.27 (0.85%) | 31.68 | 32.29 | 1.25M |
| 2024-11-06 | 32.56 | 31.67 | ↓$0.89 (-2.73%) | 31.39 | 32.93 | 2.57M |
| 2024-11-05 | 31.51 | 31.80 | ↑$0.29 (0.92%) | 31.41 | 31.84 | 818.66K |
| 2024-11-04 | 31.68 | 31.71 | ↑$0.03 (0.09%) | 31.50 | 32.15 | 1.34M |
| 2024-11-01 | 31.84 | 31.64 | ↓$0.20 (-0.63%) | 31.44 | 32.06 | 1.42M |
| 2024-10-31 | 32.13 | 31.69 | ↓$0.44 (-1.37%) | 31.67 | 32.31 | 0.91M |
| 2024-10-30 | 32.29 | 32.26 | ↓$0.03 (-0.09%) | 32.21 | 32.66 | 817.31K |
| 2024-10-29 | 32.36 | 32.30 | ↓$0.06 (-0.19%) | 32.09 | 32.69 | 1.61M |
| 2024-10-28 | 32.71 | 32.50 | ↓$0.21 (-0.64%) | 32.38 | 33.02 | 1.26M |
| 2024-10-25 | 33.47 | 32.60 | ↓$0.87 (-2.60%) | 32.59 | 33.57 | 1.05M |
| 2024-10-24 | 33.06 | 33.36 | ↑$0.30 (0.91%) | 33.05 | 34.37 | 1.18M |
| 2024-10-23 | 33.72 | 33.89 | ↑$0.17 (0.50%) | 33.61 | 33.98 | 0.99M |
| 2024-10-22 | 33.85 | 33.82 | ↓$0.03 (-0.09%) | 33.72 | 34.17 | 788.40K |
| 2024-10-21 | 34.24 | 33.89 | ↓$0.35 (-1.02%) | 33.81 | 34.34 | 0.94M |
| 2024-10-18 | 33.99 | 34.15 | ↑$0.16 (0.47%) | 33.83 | 34.23 | 454.59K |
| 2024-10-17 | 33.97 | 33.85 | ↓$0.12 (-0.35%) | 33.64 | 34.08 | 539.13K |
| 2024-10-16 | 33.79 | 34.11 | ↑$0.32 (0.95%) | 33.59 | 34.15 | 0.95M |
| 2024-10-15 | 33.19 | 33.49 | ↑$0.30 (0.90%) | 33.10 | 33.96 | 1.99M |
| 2024-10-14 | 32.44 | 33.03 | ↑$0.59 (1.82%) | 32.34 | 33.08 | 698.98K |
| 2024-10-11 | 32.51 | 32.51 | ↑$0.00 (0.00%) | 32.40 | 32.74 | 864.92K |
| 2024-10-10 | 32.42 | 32.50 | ↑$0.08 (0.25%) | 32.23 | 32.79 | 1.13M |
Create an account or log in to view more rows.
$EPRT what’s gonna happen now
$EPRT breaking out of this wedge sooner than later
$EPRT must buyyy
$EPRT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EPRT don’t be boring today beast
$EPRT I think I like this stock more everyday
$EPRT go time
$EPRT Waiting waiting waiting — you know for what !!! Announcement!!!
$EPRT death cross will complete today
$EPRT Bullish !!! Can’t wait for Monday!!