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

Historical Prices For Essential Properties Realty Trust, Inc. Common Stock (EPRT)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	30.35	30.92	30.29	30.49	1,713,343	30.49
7/30/2025	31.21	31.37	30.46	30.67	1,581,461	30.67
7/29/2025	30.82	31.41	30.60	31.29	2,495,132	31.29
7/28/2025	30.62	30.86	30.47	30.47	1,900,562	30.47
7/25/2025	30.60	30.76	30.27	30.62	1,675,205	30.62
7/24/2025	30.88	30.91	30.21	30.55	2,098,497	30.55
7/23/2025	30.75	30.90	30.40	30.58	1,947,365	30.58
7/22/2025	30.31	30.99	30.31	30.87	2,191,861	30.87
7/21/2025	30.60	30.83	30.37	30.47	1,694,864	30.47
7/18/2025	30.77	30.82	30.21	30.49	2,432,528	30.49
7/17/2025	30.89	31.15	30.65	30.65	2,076,470	30.65
7/16/2025	31.10	31.31	30.80	31.03	2,478,567	31.03
7/15/2025	31.82	31.91	31.00	31.00	2,291,039	31.00
7/14/2025	31.48	31.91	31.48	31.86	2,182,731	31.86
7/11/2025	30.85	31.66	30.75	31.61	2,139,731	31.61
7/10/2025	30.80	31.43	30.80	31.15	1,411,382	31.15
7/09/2025	31.23	31.32	30.85	30.96	1,820,878	30.96
7/08/2025	31.40	31.59	31.16	31.20	1,556,425	31.20
7/07/2025	31.99	32.24	31.43	31.50	1,634,685	31.50
7/03/2025	31.79	32.13	31.61	32.05	1,186,668	32.05
7/02/2025	31.82	32.02	31.41	31.83	1,917,377	31.83
7/01/2025	31.78	32.47	31.77	31.99	2,565,970	31.99
6/30/2025	31.78	31.91	31.20	31.91	2,547,728	31.91
6/27/2025	32.14	32.39	31.85	31.93	4,963,835	31.63
6/26/2025	31.95	32.16	31.80	32.14	1,533,585	31.84
6/25/2025	32.43	32.49	31.73	31.85	1,745,564	31.55
6/24/2025	32.85	33.02	32.63	32.68	949,790	32.37
6/23/2025	32.45	33.01	32.40	32.95	2,205,936	32.64
6/20/2025	32.67	32.97	32.30	32.35	5,815,279	32.05
6/18/2025	32.43	32.98	32.31	32.64	1,925,514	32.33
6/17/2025	31.98	32.47	31.86	32.41	1,959,039	32.11
6/16/2025	32.65	32.74	31.94	32.03	1,138,849	31.73
6/13/2025	32.36	32.47	32.08	32.40	1,286,798	32.10
6/12/2025	32.61	32.79	32.08	32.54	1,896,951	32.23
6/11/2025	33.10	33.28	32.62	32.74	1,194,989	32.43
6/10/2025	33.13	33.35	32.94	33.08	1,657,706	32.77
6/09/2025	32.64	33.13	32.41	33.05	1,457,811	32.74
6/06/2025	32.50	32.65	32.32	32.52	1,193,815	32.21
6/05/2025	32.26	32.46	31.70	32.27	2,089,751	31.97
6/04/2025	32.82	32.87	32.17	32.17	1,761,039	31.87
6/03/2025	32.71	33.06	32.52	32.95	1,745,983	32.64
6/02/2025	32.28	32.72	32.07	32.68	2,028,466	32.37
5/30/2025	32.45	32.64	32.25	32.50	2,841,461	32.19
5/29/2025	32.50	32.69	32.14	32.45	1,421,944	32.15
5/28/2025	32.19	32.59	32.06	32.50	2,648,338	32.19
5/27/2025	32.23	32.43	32.02	32.28	1,673,786	31.98
5/23/2025	31.69	31.97	31.51	31.88	1,107,241	31.58
5/22/2025	31.79	31.80	31.49	31.71	920,635	31.41
5/21/2025	32.34	32.38	31.78	31.87	884,019	31.57
5/20/2025	32.26	32.45	32.25	32.30	1,214,139	32.00
5/19/2025	32.07	32.48	32.00	32.47	911,977	32.16
5/16/2025	32.07	32.34	31.95	32.27	1,286,201	31.97
5/15/2025	31.41	32.05	31.26	32.01	1,172,717	31.71
5/14/2025	31.31	31.40	30.98	31.23	997,262	30.94
5/13/2025	31.74	31.79	31.35	31.43	1,339,108	31.13
5/12/2025	32.37	32.60	31.55	31.67	1,716,509	31.37
5/09/2025	31.73	32.23	31.73	32.16	1,026,749	31.86
5/08/2025	32.10	32.20	31.52	31.80	788,218	31.50
5/07/2025	31.93	32.14	31.73	31.79	1,175,051	31.49
5/06/2025	31.84	32.05	31.51	31.90	1,177,373	31.60
5/05/2025	31.97	32.16	31.71	31.97	1,439,513	31.67
5/02/2025	32.04	32.22	31.81	31.99	891,882	31.69