NYSE:EPRT
Essential Properties Realty Trust Inc. Stock Price (Quote)
$26.91
+0.0900 (+0.336%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.72 | $27.40 | Friday, 3rd May 2024 EPRT stock ended at $26.91. This is 0.336% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.24% from a day low at $26.54 to a day high of $27.40. |
| 90 days | $23.58 | $27.40 | |
| 52 weeks | $20.49 | $27.40 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $24.57 | $24.58 | $24.24 | $24.50 | 737 501 |
| Jun 09, 2023 | $24.44 | $24.69 | $24.40 | $24.65 | 427 377 |
| Jun 08, 2023 | $24.86 | $24.95 | $24.45 | $24.50 | 1 010 558 |
| Jun 07, 2023 | $24.91 | $25.12 | $24.80 | $24.92 | 1 167 410 |
| Jun 06, 2023 | $24.44 | $24.91 | $24.41 | $24.84 | 662 349 |
| Jun 05, 2023 | $24.39 | $24.53 | $24.12 | $24.34 | 620 453 |
| Jun 02, 2023 | $24.15 | $24.55 | $24.10 | $24.52 | 866 092 |
| Jun 01, 2023 | $23.95 | $24.13 | $23.74 | $23.87 | 626 833 |
| May 31, 2023 | $23.96 | $24.18 | $23.84 | $23.93 | 1 413 846 |
| May 30, 2023 | $24.09 | $24.20 | $23.85 | $23.88 | 430 269 |
| May 26, 2023 | $23.96 | $24.05 | $23.48 | $23.93 | 531 531 |
| May 25, 2023 | $23.91 | $23.93 | $23.38 | $23.58 | 447 320 |
| May 24, 2023 | $24.12 | $24.14 | $23.88 | $23.93 | 632 192 |
| May 23, 2023 | $24.34 | $24.52 | $24.18 | $24.20 | 751 177 |
| May 22, 2023 | $24.51 | $24.71 | $24.29 | $24.35 | 729 636 |
| May 19, 2023 | $24.69 | $24.81 | $24.34 | $24.46 | 437 379 |
| May 18, 2023 | $24.60 | $24.63 | $24.28 | $24.47 | 417 561 |
| May 17, 2023 | $24.57 | $24.74 | $24.36 | $24.66 | 416 258 |
| May 16, 2023 | $25.03 | $25.09 | $24.52 | $24.52 | 271 306 |
| May 15, 2023 | $24.87 | $25.17 | $24.82 | $25.07 | 325 681 |
| May 12, 2023 | $24.91 | $24.93 | $24.63 | $24.87 | 413 221 |
| May 11, 2023 | $24.79 | $24.93 | $24.50 | $24.82 | 391 171 |
| May 10, 2023 | $25.14 | $25.15 | $24.72 | $25.03 | 538 832 |
| May 09, 2023 | $25.33 | $25.22 | $24.82 | $24.84 | 874 016 |
| May 08, 2023 | $25.15 | $25.41 | $25.12 | $25.31 | 378 157 |
