Essential Properties Realty Trust Inc (EPRT) Historical Stock Data
31.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPRT is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 30.82 | 31.01 | ↑$0.19 (0.62%) | 30.55 | 31.15 | 1.44M |
| 2025-12-05 | 30.94 | 30.65 | ↓$0.29 (-0.94%) | 30.50 | 31.13 | 1.04M |
| 2025-12-04 | 31.29 | 31.06 | ↓$0.23 (-0.74%) | 31.00 | 31.44 | 1.53M |
| 2025-12-03 | 31.16 | 31.33 | ↑$0.17 (0.55%) | 31.01 | 31.43 | 1.75M |
| 2025-12-02 | 31.64 | 31.04 | ↓$0.60 (-1.90%) | 31.02 | 31.72 | 2M |
| 2025-12-01 | 31.39 | 31.50 | ↑$0.11 (0.35%) | 31.32 | 31.63 | 895.93K |
| 2025-11-28 | 31.50 | 31.66 | ↑$0.16 (0.51%) | 31.40 | 31.69 | 707.77K |
| 2025-11-26 | 31.51 | 31.47 | ↓$0.04 (-0.13%) | 31.35 | 31.84 | 1.15M |
| 2025-11-25 | 31.75 | 31.44 | ↓$0.31 (-0.98%) | 31.42 | 31.91 | 1.67M |
| 2025-11-24 | 31.50 | 31.55 | ↑$0.05 (0.16%) | 31.31 | 31.73 | 2.32M |
| 2025-11-21 | 30.89 | 31.46 | ↑$0.57 (1.85%) | 30.89 | 31.47 | 2.01M |
| 2025-11-20 | 30.79 | 30.87 | ↑$0.08 (0.26%) | 30.73 | 31.04 | 1.42M |
| 2025-11-19 | 30.86 | 30.71 | ↓$0.15 (-0.49%) | 30.58 | 31.10 | 1.34M |
| 2025-11-18 | 30.80 | 30.90 | ↑$0.10 (0.32%) | 30.61 | 31.00 | 2.20M |
| 2025-11-17 | 31.11 | 30.75 | ↓$0.36 (-1.16%) | 30.68 | 31.18 | 1.35M |
| 2025-11-14 | 30.68 | 30.86 | ↑$0.18 (0.59%) | 30.48 | 30.96 | 1.11M |
| 2025-11-13 | 30.44 | 30.78 | ↑$0.34 (1.12%) | 30.33 | 30.86 | 1.33M |
| 2025-11-12 | 30.81 | 30.57 | ↓$0.24 (-0.78%) | 30.52 | 30.92 | 0.98M |
| 2025-11-11 | 30.42 | 30.96 | ↑$0.54 (1.78%) | 30.36 | 31.04 | 1.03M |
| 2025-11-10 | 30.54 | 30.54 | ↑$0.00 (0.00%) | 30.24 | 30.68 | 1.07M |
| 2025-11-07 | 29.85 | 30.55 | ↑$0.70 (2.35%) | 29.76 | 30.57 | 1.04M |
| 2025-11-06 | 29.49 | 29.84 | ↑$0.35 (1.19%) | 29.47 | 29.98 | 1.02M |
| 2025-11-05 | 29.76 | 29.67 | ↓$0.09 (-0.30%) | 29.43 | 29.88 | 1.06M |
| 2025-11-04 | 29.91 | 29.57 | ↓$0.34 (-1.14%) | 29.37 | 29.91 | 2.17M |
| 2025-11-03 | 29.57 | 30.09 | ↑$0.52 (1.76%) | 29.34 | 30.09 | 1.45M |
| 2025-10-31 | 29.70 | 29.88 | ↑$0.18 (0.61%) | 29.53 | 30.06 | 1.33M |
| 2025-10-30 | 30.07 | 29.89 | ↓$0.18 (-0.60%) | 29.80 | 30.39 | 1.24M |
| 2025-10-29 | 30.39 | 30.19 | ↓$0.20 (-0.66%) | 29.95 | 30.70 | 1.33M |
| 2025-10-28 | 30.75 | 30.60 | ↓$0.15 (-0.49%) | 30.27 | 30.76 | 1.54M |
| 2025-10-27 | 31.23 | 30.96 | ↓$0.27 (-0.86%) | 30.79 | 31.23 | 1.45M |
Create an account or log in to view more rows.
$EPRT call the SEC
$EPRT very nice
$EPRT starting to gap up a little
$EPRT lock and load
$EPRT HODL
$EPRT I already know
tomorrow the bulls going to say "next week" just like every week.
$EPRT buy more doomers!!!
$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.