EPRT - ESSENTIAL PROPERTIES REALTY TRUST, INC.
33.5
0.630 1.881%
Share volume: 2,020,431
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$32.87
0.63
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $32.88 | $32.88 | $33.60 | $33.60 | $32.81 | $32.81 | $33.50 | $33.50 | 2,020,431 | $2,018,932.00 |
| 04-16-2026 | $32.61 | $32.61 | $32.98 | $32.98 | $32.52 | $32.52 | $32.87 | $32.87 | 2,094,921 | $2,094,921.00 |
| 04-15-2026 | $32.17 | $32.17 | $32.73 | $32.73 | $32.02 | $32.02 | $32.67 | $32.67 | 1,689,842 | $1,689,842.00 |
| 04-14-2026 | $31.96 | $31.96 | $32.34 | $32.34 | $31.89 | $31.89 | $32.30 | $32.30 | 2,986,265 | $2,986,265.00 |
| 04-13-2026 | $32.49 | $32.49 | $32.49 | $32.49 | $31.99 | $31.99 | $32.14 | $32.14 | 2,142,451 | $2,142,451.00 |
| 04-10-2026 | $32.49 | $32.49 | $32.62 | $32.62 | $32.22 | $32.22 | $32.54 | $32.54 | 1,157,514 | $1,157,514.00 |
| 04-09-2026 | $31.60 | $31.60 | $32.62 | $32.62 | $31.53 | $31.53 | $32.44 | $32.44 | 2,758,559 | $2,758,559.00 |
| 04-08-2026 | $31.57 | $31.57 | $31.96 | $31.96 | $31.57 | $31.57 | $31.68 | $31.68 | 3,100,337 | $3,100,337.00 |
| 04-07-2026 | $31.01 | $31.01 | $31.65 | $31.65 | $31.01 | $31.01 | $31.63 | $31.63 | 2,219,445 | $2,219,445.00 |
| 04-06-2026 | $30.69 | $30.69 | $31.07 | $31.07 | $30.59 | $30.59 | $31.00 | $31.00 | 2,344,405 | $2,344,405.00 |