Free Trial

Essential Properties Realty Trust (EPRT) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free EPRT Stock Alerts
$26.15
-0.22 (-0.83%)
(As of 03:20 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Essential Properties Realty Trust Stock Price Performance

5 Day
Performance
-2.90%
1 Month
Performance
-0.61%
3 Month
Performance
+9.37%
6 Month
Performance
+11.23%
Year-To-Date
Performance
+2.31%
1 Year
Performance
+9.28%
Receive EPRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Essential Properties Realty Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

EPRT Stock Chart for Wednesday, May, 29, 2024

EPRT Chart by TradingView

Essential Properties Realty Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$26.94$26.36
-2.15%		$27.22$26.351.05 million shs$4.62 billion
05/27/2024$26.94$26.94$27.07$26.77837,700 shs$4.72 billion
05/24/2024$26.88$26.93
+0.19%		$27.07$26.77837,725 shs$4.72 billion
05/23/2024$27.32$26.88
-1.61%		$27.30$26.81981,313 shs$4.71 billion
05/22/2024$27.51$27.32
-0.69%		$27.67$27.31992,049 shs$4.79 billion
05/21/2024$27.44$27.51
+0.26%		$27.68$27.331.23 million shs$4.82 billion
05/20/2024$27.54$27.44
-0.36%		$27.68$27.401.16 million shs$4.81 billion
05/17/2024$27.20$27.54
+1.25%		$27.65$27.16863,205 shs$4.83 billion
05/16/2024$27.55$27.20
-1.27%		$27.63$27.131.09 million shs$4.77 billion
05/15/2024$27.10$27.55
+1.66%		$27.70$27.351.46 million shs$4.83 billion
05/14/2024$27.25$27.10
-0.55%		$27.59$27.091.16 million shs$4.75 billion
05/13/2024$27.15$27.25
+0.37%		$27.31$26.99785,361 shs$4.78 billion
05/10/2024$27.11$27.14
+0.11%		$27.24$26.95813,356 shs$4.76 billion
05/09/2024$27.01$27.11
+0.39%		$27.25$26.89989,094 shs$4.75 billion
05/08/2024$27.27$27.01
-0.97%		$27.21$26.711.05 million shs$4.73 billion
05/07/2024$27.15$27.27
+0.46%		$27.49$27.241.25 million shs$4.78 billion
05/06/2024$26.91$27.15
+0.87%		$27.20$26.96992,864 shs$4.76 billion
05/03/2024$26.82$26.91
+0.32%		$27.39$26.56910,223 shs$4.72 billion
05/02/2024$26.36$26.82
+1.76%		$26.98$26.411.31 million shs$4.70 billion
05/01/2024$26.36$26.36$26.87$26.281.25 million shs$4.62 billion
04/30/2024$26.31$26.36
+0.17%		$26.48$26.091.33 million shs$4.62 billion
04/29/2024$25.69$26.31
+2.41%		$26.41$25.861.02 million shs$4.61 billion
04/26/2024$25.73$25.68
-0.21%		$26.00$25.602.01 million shs$4.35 billion
04/25/2024$26.33$25.73
-2.28%		$26.37$25.721.78 million shs$4.36 billion
04/24/2024$26.28$26.33
+0.19%		$26.41$26.021.19 million shs$4.46 billion
04/23/2024$25.76$26.28
+2.02%		$26.39$25.801.30 million shs$4.45 billion
04/22/2024$25.48$25.76
+1.10%		$25.81$25.30830,554 shs$4.36 billion
04/19/2024$25.17$25.48
+1.25%		$25.53$25.091.28 million shs$4.32 billion
04/18/2024$24.91$25.17
+1.02%		$25.18$24.82866,091 shs$4.26 billion
04/17/2024$24.76$24.91
+0.61%		$25.10$24.77650,893 shs$4.22 billion
04/16/2024$25.17$24.76
-1.61%		$25.04$24.72588,098 shs$4.19 billion
04/15/2024$25.44$25.17
-1.08%		$25.52$24.95881,926 shs$4.26 billion
04/12/2024$25.65$25.43
-0.86%		$25.65$25.33736,101 shs$4.31 billion
04/11/2024$25.31$25.65
+1.34%		$25.86$25.261.30 million shs$4.35 billion
04/10/2024$26.55$25.31
-4.67%		$25.84$25.131.19 million shs$4.29 billion
04/09/2024$26.05$26.55
+1.94%		$26.61$26.051.19 million shs$4.50 billion
04/08/2024$25.53$26.05
+2.02%		$26.06$25.551.32 million shs$4.41 billion
04/05/2024$25.46$25.54
+0.31%		$25.61$25.22631,334 shs$4.33 billion
04/04/2024$25.30$25.46
+0.63%		$25.81$25.361.17 million shs$4.23 billion
04/03/2024$25.48$25.30
-0.71%		$25.57$25.16955,274 shs$4.20 billion
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/02/2024$26.19$25.48
-2.71%		$25.95$25.251.58 million shs$4.23 billion
04/01/2024$26.66$26.19
-1.76%		$26.68$26.061.26 million shs$4.35 billion
03/29/2024$26.66$26.66$26.77$26.531.85 million shs$4.43 billion
03/28/2024$26.53$26.66
+0.49%		$26.77$26.531.81 million shs$4.43 billion
03/27/2024$26.15$26.53
+1.45%		$26.55$26.002.31 million shs$4.41 billion
03/26/2024$25.75$26.15
+1.55%		$26.17$25.741.80 million shs$4.34 billion
03/25/2024$25.68$25.75
+0.27%		$25.85$25.721.14 million shs$4.28 billion
03/22/2024$25.92$25.69
-0.91%		$26.22$25.661.52 million shs$4.27 billion
03/21/2024$25.52$25.92
+1.57%		$26.01$25.701.41 million shs$4.31 billion
03/20/2024$25.30$25.52
+0.87%		$25.52$25.17785,703 shs$4.24 billion
03/19/2024$25.41$25.30
-0.41%		$25.55$25.241.36 million shs$4.20 billion
03/18/2024$25.36$25.41
+0.18%		$25.60$25.231.40 million shs$4.22 billion
03/15/2024$25.24$25.36
+0.48%		$25.41$24.862.84 million shs$4.21 billion
03/14/2024$25.55$25.24
-1.19%		$25.61$25.062.64 million shs$4.19 billion
03/13/2024$25.49$25.55
+0.22%		$25.92$25.473.58 million shs$4.24 billion
03/12/2024$25.24$25.49
+0.99%		$25.71$25.204.77 million shs$4.23 billion
03/11/2024$24.93$25.24
+1.24%		$25.25$24.811.17 million shs$4.19 billion
03/08/2024$24.87$24.93
+0.24%		$25.22$24.861.08 million shs$4.14 billion
03/07/2024$24.73$24.87
+0.57%		$24.89$24.54951,902 shs$4.13 billion
03/06/2024$24.56$24.73
+0.69%		$24.83$24.60917,473 shs$4.11 billion
03/05/2024$24.49$24.56
+0.31%		$25.00$24.522.07 million shs$4.08 billion
03/04/2024$24.37$24.49
+0.47%		$24.66$24.231.55 million shs$4.07 billion
03/01/2024$23.91$24.38
+1.97%		$24.39$23.712.56 million shs$4.05 billion
02/29/2024$23.78$23.91
+0.55%		$24.07$23.584.90 million shs$3.97 billion
02/28/2024$24.13$23.78
-1.45%		$24.14$23.761.48 million shs$3.95 billion

Related Companies:
This page (NYSE:EPRT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
The only AI company to buy
Porter & Company