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 |
| Feb 22, 2024 | $24.51 | $24.76 | $24.37 | $24.68 | 831 004 |
| Feb 21, 2024 | $24.70 | $24.83 | $24.44 | $24.56 | 559 053 |
| Feb 20, 2024 | $24.70 | $24.90 | $24.51 | $24.62 | 863 802 |
| Feb 16, 2024 | $24.36 | $24.98 | $24.28 | $24.69 | 1 211 504 |
| Feb 15, 2024 | $24.31 | $24.94 | $24.28 | $24.54 | 1 174 001 |
| Feb 14, 2024 | $24.24 | $24.33 | $23.97 | $24.19 | 1 107 741 |
| Feb 13, 2024 | $24.03 | $24.38 | $23.82 | $24.20 | 1 438 522 |
| Feb 12, 2024 | $24.64 | $24.75 | $24.49 | $24.62 | 1 092 309 |
| Feb 09, 2024 | $24.61 | $24.65 | $24.23 | $24.59 | 470 843 |
| Feb 08, 2024 | $24.32 | $24.70 | $24.28 | $24.63 | 561 953 |
| Feb 07, 2024 | $24.65 | $24.65 | $24.36 | $24.37 | 452 169 |
| Feb 06, 2024 | $24.26 | $24.63 | $24.20 | $24.56 | 591 868 |
| Feb 05, 2024 | $24.41 | $24.56 | $24.14 | $24.29 | 696 525 |
| Feb 02, 2024 | $24.94 | $25.00 | $24.58 | $24.79 | 717 690 |
| Feb 01, 2024 | $24.88 | $25.28 | $24.71 | $25.25 | 1 053 912 |
| Jan 31, 2024 | $25.14 | $25.35 | $24.70 | $24.91 | 1 045 021 |
| Jan 30, 2024 | $24.98 | $25.08 | $24.73 | $25.02 | 659 389 |
| Jan 29, 2024 | $24.71 | $25.07 | $24.63 | $25.05 | 813 953 |
| Jan 26, 2024 | $25.03 | $25.10 | $24.71 | $24.72 | 433 296 |
| Jan 25, 2024 | $25.07 | $25.07 | $24.81 | $24.92 | 1 148 749 |
| Jan 24, 2024 | $25.16 | $25.24 | $24.54 | $24.65 | 994 774 |
| Jan 23, 2024 | $25.33 | $25.41 | $24.80 | $24.94 | 733 902 |
| Jan 22, 2024 | $25.23 | $25.56 | $25.14 | $25.21 | 873 304 |
| Jan 19, 2024 | $24.64 | $25.11 | $24.39 | $25.04 | 1 474 701 |
| Jan 18, 2024 | $25.06 | $25.06 | $24.61 | $24.66 | 1 480 819 |
