EPRT - ESSENTIAL PROPERTIES REALTY TRUST, INC.
34.58
-0.010 -0.029%
Share volume: 2,026,808
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$34.59
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $34.27 | $34.27 | $34.67 | $34.67 | $33.98 | $33.98 | $34.58 | $34.58 | 2,026,808 | $2,026,808.00 |
| 03-02-2026 | $33.92 | $33.92 | $34.65 | $34.65 | $33.75 | $33.75 | $34.59 | $34.59 | 2,076,678 | $2,076,678.00 |
| 02-27-2026 | $33.68 | $33.68 | $34.38 | $34.38 | $33.68 | $33.68 | $33.94 | $33.94 | 3,046,273 | $3,046,273.00 |
| 02-26-2026 | $33.48 | $33.48 | $33.70 | $33.70 | $33.27 | $33.27 | $33.68 | $33.68 | 1,580,801 | $1,580,801.00 |
| 02-25-2026 | $33.23 | $33.23 | $33.45 | $33.45 | $33.01 | $33.01 | $33.43 | $33.43 | 2,263,314 | $2,263,314.00 |
| 02-24-2026 | $33.06 | $33.06 | $33.35 | $33.35 | $32.83 | $32.83 | $33.27 | $33.27 | 2,030,126 | $2,030,126.00 |
| 02-23-2026 | $33.00 | $33.00 | $33.21 | $33.21 | $32.68 | $32.68 | $33.11 | $33.11 | 2,115,495 | $2,115,495.00 |
| 02-20-2026 | $32.56 | $32.56 | $32.88 | $32.88 | $32.35 | $32.35 | $32.74 | $32.74 | 1,977,034 | $1,977,034.00 |
| 02-19-2026 | $32.24 | $32.24 | $32.64 | $32.64 | $32.13 | $32.13 | $32.56 | $32.56 | 2,306,685 | $2,306,685.00 |
| 02-18-2026 | $32.91 | $32.91 | $33.00 | $33.00 | $32.00 | $32.00 | $32.33 | $32.33 | 8,186,080 | $8,186,080.00 |