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 |
| Jul 19, 2023 | $25.13 | $25.41 | $25.17 | $25.35 | 878 115 |
| Jul 18, 2023 | $24.90 | $25.06 | $24.73 | $24.94 | 1 486 133 |
| Jul 17, 2023 | $24.41 | $24.97 | $24.32 | $24.92 | 775 546 |
| Jul 14, 2023 | $24.36 | $24.57 | $24.28 | $24.51 | 901 181 |
| Jul 13, 2023 | $24.09 | $24.43 | $24.09 | $24.42 | 1 267 318 |
| Jul 12, 2023 | $24.32 | $24.53 | $24.13 | $24.14 | 1 158 907 |
| Jul 11, 2023 | $23.27 | $24.10 | $23.22 | $24.03 | 857 369 |
| Jul 10, 2023 | $23.30 | $23.40 | $23.10 | $23.23 | 1 272 960 |
| Jul 07, 2023 | $23.52 | $23.59 | $23.30 | $23.32 | 568 744 |
| Jul 06, 2023 | $23.58 | $23.69 | $23.21 | $23.61 | 480 255 |
| Jul 05, 2023 | $23.80 | $24.07 | $23.60 | $23.85 | 627 801 |
| Jul 03, 2023 | $23.48 | $24.14 | $23.50 | $23.94 | 444 382 |
| Jun 30, 2023 | $24.04 | $24.04 | $23.24 | $23.54 | 1 120 104 |
| Jun 29, 2023 | $23.13 | $23.97 | $23.13 | $23.89 | 1 307 347 |
| Jun 28, 2023 | $23.33 | $23.48 | $23.13 | $23.46 | 900 002 |
| Jun 27, 2023 | $23.13 | $23.39 | $23.01 | $23.33 | 812 354 |
| Jun 26, 2023 | $22.86 | $23.17 | $22.77 | $23.06 | 593 687 |
| Jun 23, 2023 | $23.15 | $23.42 | $22.89 | $22.91 | 2 052 753 |
| Jun 22, 2023 | $23.86 | $23.95 | $23.30 | $23.39 | 861 112 |
| Jun 21, 2023 | $24.20 | $24.27 | $23.79 | $23.83 | 552 844 |
| Jun 20, 2023 | $24.58 | $24.62 | $24.22 | $24.29 | 598 993 |
| Jun 16, 2023 | $24.75 | $24.91 | $24.42 | $24.67 | 2 194 342 |
| Jun 15, 2023 | $24.79 | $24.79 | $24.39 | $24.61 | 1 063 328 |
| Jun 14, 2023 | $24.89 | $24.94 | $24.39 | $24.65 | 1 568 091 |
| Jun 13, 2023 | $24.50 | $24.96 | $24.41 | $24.64 | 881 595 |
