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 |
| Jan 17, 2024 | $25.17 | $25.41 | $24.71 | $25.03 | 952 791 |
| Jan 16, 2024 | $25.53 | $25.72 | $25.39 | $25.47 | 883 691 |
| Jan 12, 2024 | $26.19 | $26.19 | $25.68 | $25.74 | 698 040 |
| Jan 11, 2024 | $25.99 | $26.03 | $25.67 | $25.84 | 1 273 663 |
| Jan 10, 2024 | $26.29 | $26.39 | $26.00 | $26.08 | 1 203 484 |
| Jan 09, 2024 | $25.76 | $26.28 | $25.67 | $26.28 | 821 548 |
| Jan 08, 2024 | $25.57 | $26.10 | $25.51 | $26.04 | 885 134 |
| Jan 05, 2024 | $25.30 | $25.62 | $25.16 | $25.47 | 642 008 |
| Jan 04, 2024 | $25.74 | $25.78 | $25.43 | $25.51 | 602 185 |
| Jan 03, 2024 | $25.83 | $25.87 | $25.51 | $25.65 | 902 626 |
| Jan 02, 2024 | $25.50 | $26.02 | $25.34 | $26.00 | 648 872 |
| Dec 29, 2023 | $25.95 | $25.96 | $25.56 | $25.56 | 757 162 |
| Dec 28, 2023 | $25.75 | $26.07 | $25.70 | $26.05 | 673 422 |
| Dec 27, 2023 | $26.04 | $26.09 | $25.92 | $26.08 | 710 363 |
| Dec 26, 2023 | $25.84 | $26.10 | $25.81 | $26.03 | 810 125 |
| Dec 22, 2023 | $25.88 | $26.07 | $25.71 | $25.85 | 949 049 |
| Dec 21, 2023 | $25.73 | $25.88 | $25.37 | $25.72 | 1 229 209 |
| Dec 20, 2023 | $25.67 | $26.03 | $25.50 | $25.54 | 1 747 984 |
| Dec 19, 2023 | $25.61 | $25.93 | $25.56 | $25.66 | 1 438 822 |
| Dec 18, 2023 | $25.90 | $25.90 | $25.43 | $25.44 | 1 162 963 |
| Dec 15, 2023 | $25.99 | $26.21 | $25.52 | $25.72 | 2 907 423 |
| Dec 14, 2023 | $26.01 | $26.15 | $25.72 | $26.08 | 1 597 870 |
| Dec 13, 2023 | $24.67 | $25.61 | $24.53 | $25.50 | 1 550 428 |
| Dec 12, 2023 | $24.40 | $24.86 | $24.24 | $24.68 | 1 636 182 |
| Dec 11, 2023 | $24.31 | $24.51 | $23.98 | $24.44 | 1 002 524 |
