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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	29.70	30.06	29.51	29.88	2,076,475	29.88
10/30/2025	30.07	30.39	29.80	29.89	1,901,522	29.89
10/29/2025	30.39	30.70	29.95	30.19	1,330,740	30.19
10/28/2025	30.75	30.76	30.27	30.60	1,540,221	30.60
10/27/2025	31.23	31.23	30.79	30.96	1,479,986	30.96
10/24/2025	31.42	31.42	30.14	31.14	4,161,040	31.14
10/23/2025	31.80	32.05	31.03	31.86	3,807,764	31.86
10/22/2025	31.83	31.83	31.27	31.37	3,392,430	31.37
10/21/2025	31.46	31.71	31.30	31.63	2,435,801	31.63
10/20/2025	31.03	31.38	30.89	31.38	1,961,050	31.38
10/17/2025	30.46	31.00	30.38	30.89	1,796,893	30.89
10/16/2025	30.56	30.58	30.14	30.49	1,962,418	30.49
10/15/2025	29.74	30.42	29.58	30.25	2,332,785	30.25
10/14/2025	29.48	29.84	29.45	29.77	1,546,953	29.77
10/13/2025	29.08	29.61	28.95	29.58	1,409,703	29.58
10/10/2025	29.57	29.75	29.02	29.20	1,634,564	29.20
10/09/2025	29.31	29.52	29.05	29.50	2,025,452	29.50
10/08/2025	29.21	29.36	28.99	29.22	1,690,595	29.22
10/07/2025	29.27	29.45	29.02	29.23	1,473,342	29.23
10/06/2025	29.91	29.91	29.09	29.24	2,300,212	29.24
10/03/2025	30.01	30.43	29.87	29.88	1,368,701	29.88
10/02/2025	29.75	30.01	29.56	30.01	1,178,026	30.01
10/01/2025	29.85	30.00	29.60	29.93	1,454,239	29.93
9/30/2025	29.42	29.79	29.37	29.76	1,279,828	29.76
9/29/2025	29.73	29.87	29.41	29.62	1,283,495	29.32
9/26/2025	29.57	29.83	29.55	29.75	747,034	29.45
9/25/2025	29.59	29.91	29.24	29.46	1,970,515	29.16
9/24/2025	30.11	30.23	29.47	29.48	2,057,889	29.18
9/23/2025	30.09	30.36	30.06	30.10	1,528,142	29.80
9/22/2025	30.06	30.21	29.73	30.05	2,608,129	29.75
9/19/2025	30.24	30.24	29.81	30.15	4,153,240	29.84
9/18/2025	29.84	30.27	29.72	30.19	2,174,459	29.88
9/17/2025	29.52	30.10	29.52	29.92	2,196,722	29.62
9/16/2025	29.75	29.88	29.26	29.41	1,932,885	29.11
9/15/2025	30.04	30.12	29.82	29.92	1,961,781	29.62
9/12/2025	30.01	30.06	29.77	29.84	1,224,951	29.54
9/11/2025	29.73	29.98	29.66	29.98	1,911,239	29.68
9/10/2025	29.76	30.04	29.60	29.69	2,277,052	29.39
9/09/2025	30.44	30.45	29.88	29.97	1,917,450	29.67
9/08/2025	30.65	30.94	30.25	30.46	1,360,168	30.15
9/05/2025	30.85	31.04	30.63	30.80	1,307,524	30.49
9/04/2025	31.03	31.11	30.35	30.74	2,424,438	30.43
9/03/2025	30.65	30.95	30.65	30.94	1,234,489	30.63
9/02/2025	31.15	31.16	30.55	30.73	1,375,757	30.42
8/29/2025	31.07	31.34	31.05	31.32	1,012,856	31.00
8/28/2025	31.17	31.25	30.83	31.09	962,822	30.78
8/27/2025	31.14	31.47	31.14	31.26	1,181,414	30.94
8/26/2025	31.08	31.35	30.91	31.09	1,192,779	30.78
8/25/2025	31.20	31.40	31.11	31.11	1,262,490	30.79
8/22/2025	31.32	31.72	31.20	31.32	1,370,852	31.00
8/21/2025	30.98	31.27	30.91	31.12	791,470	30.80
8/20/2025	31.00	31.37	30.89	31.08	1,543,761	30.77
8/19/2025	30.30	30.89	30.30	30.84	930,162	30.53
8/18/2025	30.44	30.72	30.25	30.25	1,193,412	29.94
8/15/2025	30.31	30.66	30.18	30.42	1,633,698	30.11
8/14/2025	30.35	30.42	30.14	30.33	999,418	30.02
8/13/2025	30.35	30.58	30.10	30.45	1,816,284	30.14
8/12/2025	30.05	30.27	29.76	30.22	1,177,940	29.91
8/11/2025	30.25	30.45	29.90	29.90	1,130,874	29.60
8/08/2025	30.34	30.71	30.22	30.22	1,177,825	29.91
8/07/2025	30.12	30.41	30.02	30.33	1,024,949	30.02
8/06/2025	30.75	30.96	30.00	30.02	1,568,620	29.72
8/05/2025	30.68	30.93	30.60	30.75	2,155,201	30.44
8/04/2025	30.52	30.99	30.52	30.84	1,346,602	30.53
8/01/2025	30.69	30.74	30.14	30.54	1,614,114	30.23