Essential Properties Realty Trust Inc (EPRT) Historical Stock Data
31.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPRT is up 0.08% a day on average. There have been 15 days where Essential Properties Realty Trust Inc closed green and 15 days where EPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 31.31 | 31.23 | ↓$0.08 (-0.26%) | 30.99 | 31.40 | 1M |
| 2025-05-13 | 31.74 | 31.43 | ↓$0.31 (-0.98%) | 31.35 | 31.79 | 1.34M |
| 2025-05-12 | 32.37 | 31.67 | ↓$0.70 (-2.16%) | 31.55 | 32.60 | 1.23M |
| 2025-05-09 | 31.73 | 32.16 | ↑$0.43 (1.36%) | 31.73 | 32.23 | 1.03M |
| 2025-05-08 | 32.10 | 31.80 | ↓$0.30 (-0.93%) | 31.52 | 32.20 | 788.22K |
| 2025-05-07 | 31.93 | 31.79 | ↓$0.14 (-0.44%) | 31.73 | 32.14 | 1.18M |
| 2025-05-06 | 31.84 | 31.90 | ↑$0.06 (0.19%) | 31.51 | 32.05 | 1.18M |
| 2025-05-05 | 31.97 | 31.97 | ↑$0.00 (0.00%) | 31.71 | 32.16 | 756.09K |
| 2025-05-02 | 32.04 | 31.99 | ↓$0.05 (-0.16%) | 31.81 | 32.22 | 891.88K |
| 2025-05-01 | 32.10 | 31.91 | ↓$0.19 (-0.59%) | 31.83 | 32.25 | 1.34M |
| 2025-04-30 | 31.64 | 32.17 | ↑$0.53 (1.68%) | 31.18 | 32.28 | 2.14M |
| 2025-04-29 | 31.77 | 31.93 | ↑$0.16 (0.50%) | 31.72 | 32.44 | 2.13M |
| 2025-04-28 | 31.50 | 31.77 | ↑$0.27 (0.86%) | 31.44 | 31.91 | 1.77M |
| 2025-04-25 | 31.43 | 31.73 | ↑$0.30 (0.95%) | 31.30 | 31.75 | 1.63M |
| 2025-04-24 | 32.45 | 31.53 | ↓$0.92 (-2.84%) | 31.51 | 32.49 | 1.80M |
| 2025-04-23 | 32.43 | 32.10 | ↓$0.33 (-1.02%) | 31.87 | 32.67 | 2.57M |
| 2025-04-22 | 32.21 | 32.23 | ↑$0.02 (0.06%) | 31.94 | 32.46 | 1.86M |
| 2025-04-21 | 31.88 | 31.80 | ↓$0.08 (-0.25%) | 31.39 | 32.07 | 847.68K |
| 2025-04-17 | 31.91 | 32.21 | ↑$0.30 (0.94%) | 31.91 | 32.50 | 1.36M |
| 2025-04-16 | 31.54 | 31.87 | ↑$0.33 (1.05%) | 31.42 | 31.95 | 1.19M |
| 2025-04-15 | 31.42 | 31.48 | ↑$0.06 (0.19%) | 31.30 | 31.63 | 1.51M |
| 2025-04-14 | 30.89 | 31.33 | ↑$0.44 (1.42%) | 30.85 | 31.49 | 1.32M |
| 2025-04-11 | 29.82 | 30.74 | ↑$0.92 (3.09%) | 29.27 | 30.80 | 1.61M |
| 2025-04-10 | 30.30 | 30.03 | ↓$0.27 (-0.89%) | 29.21 | 30.67 | 1.99M |
| 2025-04-09 | 28.09 | 30.64 | ↑$2.55 (9.08%) | 27.44 | 30.86 | 3.11M |
| 2025-04-08 | 29.89 | 28.45 | ↓$1.44 (-4.82%) | 28.17 | 30.00 | 2.32M |
| 2025-04-07 | 29.79 | 29.34 | ↓$0.45 (-1.51%) | 28.84 | 30.87 | 2.05M |
| 2025-04-04 | 31.30 | 30.72 | ↓$0.58 (-1.85%) | 30.58 | 31.54 | 2.66M |
| 2025-04-03 | 32.12 | 31.81 | ↓$0.31 (-0.97%) | 31.54 | 32.52 | 2.62M |
| 2025-04-02 | 32.40 | 32.60 | ↑$0.20 (0.62%) | 32.06 | 32.91 | 2.86M |
Create an account or log in to view more rows.
$EPRT you wanna be a successful trader close your trades green
$EPRT Come on.. Let it fall.. buy later bulls
$EPRT looking ready to breakout soon.
$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