Skip to main content

Essential Properties Realty Trust, Inc. Common Stock (NY:EPRT)

31.91 +0.28 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 31.78 31.91 31.20 31.91 2,547,728 -0.02(-0.06%)
Jun 27, 2025 32.14 32.39 31.85 31.93 4,963,835 -0.21(-0.65%)
Jun 26, 2025 31.95 32.16 31.80 32.14 1,533,585 +0.29(+0.91%)
Jun 25, 2025 32.43 32.49 31.73 31.85 1,745,564 -0.83(-2.54%)
Jun 24, 2025 32.85 33.02 32.63 32.68 949,790 -0.27(-0.82%)
Jun 23, 2025 32.45 33.01 32.40 32.95 2,205,936 +0.60(+1.85%)
Jun 20, 2025 32.67 32.97 32.30 32.35 5,815,279 -0.29(-0.89%)
Jun 18, 2025 32.43 32.98 32.31 32.64 1,925,514 +0.23(+0.71%)
Jun 17, 2025 31.98 32.47 31.86 32.41 1,959,039 +0.38(+1.19%)
Jun 16, 2025 32.65 32.74 31.94 32.03 1,138,849 -0.37(-1.14%)
Jun 13, 2025 32.36 32.47 32.08 32.40 1,286,798 -0.14(-0.43%)
Jun 12, 2025 32.61 32.79 32.08 32.54 1,896,951 -0.20(-0.61%)
Jun 11, 2025 33.10 33.28 32.62 32.74 1,194,989 -0.34(-1.03%)
Jun 10, 2025 33.13 33.35 32.94 33.08 1,657,706 +0.03(+0.09%)
Jun 09, 2025 32.64 33.13 32.41 33.05 1,457,811 +0.53(+1.63%)
Jun 06, 2025 32.50 32.65 32.32 32.52 1,193,815 +0.25(+0.77%)
Jun 05, 2025 32.26 32.46 31.70 32.27 2,089,751 +0.10(+0.31%)
Jun 04, 2025 32.82 32.87 32.17 32.17 1,761,039 -0.78(-2.37%)
Jun 03, 2025 32.71 33.06 32.52 32.95 1,745,983 +0.27(+0.83%)
Jun 02, 2025 32.28 32.72 32.07 32.68 2,028,466 +0.18(+0.55%)
May 30, 2025 32.45 32.64 32.25 32.50 2,841,461 +0.05(+0.15%)
May 29, 2025 32.50 32.69 32.14 32.45 1,421,944 -0.05(-0.15%)
May 28, 2025 32.19 32.59 32.06 32.50 2,648,338 +0.22(+0.68%)
May 27, 2025 32.23 32.43 32.02 32.28 1,673,786 +0.40(+1.25%)
May 23, 2025 31.69 31.97 31.51 31.88 1,107,241 +0.17(+0.54%)
May 22, 2025 31.79 31.80 31.49 31.71 920,635 -0.16(-0.50%)
May 21, 2025 32.34 32.38 31.78 31.87 884,019 -0.43(-1.33%)
May 20, 2025 32.26 32.45 32.25 32.30 1,214,139 -0.17(-0.52%)
May 19, 2025 32.07 32.48 32.00 32.47 911,977 +0.20(+0.62%)
May 16, 2025 32.07 32.34 31.95 32.27 1,286,201 +0.26(+0.81%)
May 15, 2025 31.41 32.05 31.26 32.01 1,172,717 +0.78(+2.50%)
May 14, 2025 31.31 31.40 30.98 31.23 997,262 -0.20(-0.64%)
May 13, 2025 31.74 31.79 31.35 31.43 1,339,108 -0.24(-0.76%)
May 12, 2025 32.37 32.60 31.55 31.67 1,716,509 -0.49(-1.52%)
May 09, 2025 31.73 32.23 31.73 32.16 1,026,749 +0.36(+1.13%)
May 08, 2025 32.10 32.20 31.52 31.80 788,218 +0.01(+0.03%)
May 07, 2025 31.93 32.14 31.73 31.79 1,175,051 -0.11(-0.34%)
May 06, 2025 31.84 32.05 31.51 31.90 1,177,373 -0.07(-0.22%)
May 05, 2025 31.97 32.16 31.71 31.97 1,439,513 -0.02(-0.06%)
May 02, 2025 32.04 32.22 31.81 31.99 891,882 +0.08(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.