Essential Properties Realty Trust Inc (EPRT) Historical Stock Data
31.49 ↑0.66 (2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPRT is down -0.26% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 30.98 | 31.49 | ↑$0.51 (1.65%) | 30.81 | 31.53 | 1.32M |
| 2025-01-02 | 31.17 | 30.83 | ↓$0.34 (-1.09%) | 30.50 | 31.25 | 1.22M |
| 2024-12-31 | 31.16 | 31.28 | ↑$0.12 (0.39%) | 30.94 | 31.38 | 1.16M |
| 2024-12-30 | 31.20 | 31.21 | ↑$0.01 (0.03%) | 30.82 | 31.31 | 2.76M |
| 2024-12-27 | 31.74 | 31.34 | ↓$0.40 (-1.26%) | 31.19 | 32.04 | 877.57K |
| 2024-12-26 | 31.78 | 31.97 | ↑$0.19 (0.60%) | 31.77 | 32.09 | 693.05K |
| 2024-12-24 | 31.57 | 31.95 | ↑$0.38 (1.20%) | 31.50 | 31.96 | 383.89K |
| 2024-12-23 | 31.31 | 31.66 | ↑$0.35 (1.12%) | 31.05 | 31.66 | 861.07K |
| 2024-12-20 | 30.80 | 31.53 | ↑$0.73 (2.37%) | 30.60 | 31.87 | 5.16M |
| 2024-12-19 | 31.58 | 30.82 | ↓$0.76 (-2.41%) | 30.82 | 32.00 | 1.56M |
| 2024-12-18 | 32.57 | 31.52 | ↓$1.05 (-3.22%) | 31.39 | 32.86 | 1.79M |
| 2024-12-17 | 32.84 | 32.68 | ↓$0.16 (-0.49%) | 32.55 | 33.05 | 877.85K |
| 2024-12-16 | 32.84 | 32.84 | ↑$0.00 (0.00%) | 32.76 | 33.04 | 889.21K |
| 2024-12-13 | 32.68 | 32.90 | ↑$0.22 (0.67%) | 32.54 | 32.91 | 734.16K |
| 2024-12-12 | 32.81 | 32.70 | ↓$0.11 (-0.34%) | 32.69 | 33.16 | 654.70K |
| 2024-12-11 | 32.70 | 32.99 | ↑$0.29 (0.89%) | 32.41 | 33.10 | 1.62M |
| 2024-12-10 | 32.98 | 32.47 | ↓$0.51 (-1.55%) | 32.32 | 33.00 | 1.90M |
| 2024-12-09 | 32.68 | 32.75 | ↑$0.07 (0.21%) | 32.51 | 32.89 | 879.75K |
| 2024-12-06 | 33.25 | 32.67 | ↓$0.58 (-1.74%) | 32.50 | 33.27 | 0.96M |
| 2024-12-05 | 32.98 | 32.90 | ↓$0.08 (-0.24%) | 32.71 | 33.11 | 695.62K |
| 2024-12-04 | 33.10 | 33.29 | ↑$0.19 (0.57%) | 32.97 | 33.41 | 856.39K |
| 2024-12-03 | 33.54 | 33.05 | ↓$0.49 (-1.46%) | 32.99 | 33.69 | 847.14K |
| 2024-12-02 | 33.97 | 33.39 | ↓$0.58 (-1.71%) | 33.39 | 34.01 | 1.31M |
| 2024-11-29 | 34.62 | 34.10 | ↓$0.52 (-1.50%) | 34.08 | 34.88 | 1.08M |
| 2024-11-27 | 34.09 | 34.31 | ↑$0.22 (0.65%) | 34.04 | 34.73 | 799.69K |
| 2024-11-26 | 33.85 | 33.96 | ↑$0.11 (0.32%) | 33.38 | 34.08 | 0.91M |
| 2024-11-25 | 33.50 | 33.82 | ↑$0.32 (0.96%) | 33.50 | 34.19 | 1.31M |
| 2024-11-22 | 33.70 | 33.47 | ↓$0.23 (-0.68%) | 33.29 | 33.76 | 739.02K |
| 2024-11-21 | 33.67 | 33.50 | ↓$0.17 (-0.50%) | 33.44 | 33.98 | 1.01M |
| 2024-11-20 | 33.94 | 33.56 | ↓$0.38 (-1.12%) | 33.23 | 34.04 | 756.46K |
Create an account or log in to view more rows.
$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
$EPRT Waiting waiting waiting — you know for what !!! Announcement!!!
$EPRT death cross will complete today