Essential Properties Realty Trust Inc (EPRT) Historical Stock Data
26.91 ↑0.09 (0.34%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EPRT is up 0.12% a day on average. There have been 18 days where Essential Properties Realty Trust Inc closed green and 12 days where EPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 27.26 | 26.91 | ↓$0.35 (-1.28%) | 26.54 | 27.40 | 0.91M |
| 2024-05-02 | 26.62 | 26.82 | ↑$0.20 (0.75%) | 26.41 | 26.98 | 1.50M |
| 2024-05-01 | 26.31 | 26.35 | ↑$0.04 (0.15%) | 26.28 | 26.87 | 1.25M |
| 2024-04-30 | 26.11 | 26.34 | ↑$0.23 (0.88%) | 26.06 | 26.48 | 1.33M |
| 2024-04-29 | 25.94 | 26.31 | ↑$0.37 (1.43%) | 25.86 | 26.41 | 1.02M |
| 2024-04-26 | 25.78 | 25.69 | ↓$0.09 (-0.35%) | 25.60 | 26.00 | 2.01M |
| 2024-04-25 | 26.10 | 25.73 | ↓$0.37 (-1.42%) | 25.72 | 26.37 | 2.08M |
| 2024-04-24 | 26.09 | 26.33 | ↑$0.24 (0.92%) | 26.02 | 26.41 | 1.25M |
| 2024-04-23 | 25.78 | 26.28 | ↑$0.50 (1.94%) | 25.78 | 26.39 | 1.30M |
| 2024-04-22 | 25.48 | 25.76 | ↑$0.28 (1.10%) | 25.30 | 25.81 | 830.61K |
| 2024-04-19 | 25.16 | 25.48 | ↑$0.32 (1.27%) | 25.09 | 25.53 | 1.28M |
| 2024-04-18 | 25.00 | 25.16 | ↑$0.16 (0.64%) | 24.82 | 25.18 | 866.09K |
| 2024-04-17 | 24.85 | 24.91 | ↑$0.06 (0.24%) | 24.77 | 25.10 | 651.68K |
| 2024-04-16 | 24.98 | 24.76 | ↓$0.22 (-0.88%) | 24.72 | 25.04 | 695.46K |
| 2024-04-15 | 25.49 | 25.17 | ↓$0.32 (-1.26%) | 24.95 | 25.54 | 881.93K |
| 2024-04-12 | 25.65 | 25.44 | ↓$0.21 (-0.82%) | 25.33 | 25.69 | 736.10K |
| 2024-04-11 | 25.39 | 25.65 | ↑$0.26 (1.02%) | 25.26 | 25.86 | 1.30M |
| 2024-04-10 | 25.84 | 25.31 | ↓$0.53 (-2.05%) | 25.12 | 25.84 | 1.19M |
| 2024-04-09 | 26.10 | 26.55 | ↑$0.45 (1.72%) | 26.05 | 26.61 | 1.19M |
| 2024-04-08 | 25.54 | 26.05 | ↑$0.51 (2.00%) | 25.54 | 26.06 | 1.32M |
| 2024-04-05 | 25.30 | 25.53 | ↑$0.23 (0.91%) | 25.22 | 25.61 | 631.36K |
| 2024-04-04 | 25.50 | 25.47 | ↓$0.03 (-0.12%) | 25.36 | 25.81 | 1.17M |
| 2024-04-03 | 25.35 | 25.29 | ↓$0.06 (-0.24%) | 25.16 | 25.57 | 0.96M |
| 2024-04-02 | 25.95 | 25.49 | ↓$0.46 (-1.77%) | 25.25 | 25.95 | 1.58M |
| 2024-04-01 | 26.72 | 26.20 | ↓$0.52 (-1.95%) | 26.06 | 26.72 | 1.26M |
| 2024-03-28 | 26.65 | 26.66 | ↑$0.01 (0.04%) | 26.53 | 26.77 | 1.85M |
| 2024-03-27 | 26.09 | 26.53 | ↑$0.44 (1.69%) | 26.00 | 26.55 | 2.31M |
| 2024-03-26 | 25.83 | 26.15 | ↑$0.32 (1.24%) | 25.71 | 26.17 | 1.80M |
| 2024-03-25 | 25.71 | 25.74 | ↑$0.04 (0.14%) | 25.71 | 25.85 | 1.14M |
| 2024-03-22 | 26.27 | 25.68 | ↓$0.59 (-2.25%) | 25.66 | 26.27 | 1.52M |
Create an account or log in to view more rows.
$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!!
$EPRT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EPRT bear trap
$EPRT Silly Bears tricks are for kids
$EPRT LFGGGGGG
$EPRT Powell save me
$EPRT gets me every time lol