MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPRT — Essential Properties Realty Trust, Inc.
NYSEEssential Properties Realty Trust, Inc.
$25.90
+0.30(+1.17%)
- O
- 25.74
- H
- 26.03
- L
- 25.58
- V
- 2.11M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.90
Period Return-19.64%
Period High$34.73
Period Low$25.37
Avg Daily Volume1.88M
Total Trading Days365
EPRT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.74 | $26.03 | $25.58 | $25.90 | +$0.30 | +1.17% | 2,107,353 | $25.89 | $25.58 $26.03 |
| Oct 1, 2026 | $25.76 | $25.78 | $25.37 | $25.60 | $-0.21 | -0.81% | 2,216,421 | $25.61 | $25.37 $25.78 |
| Sep 30, 2026 | $26.06 | $26.08 | $25.77 | $25.81 | $-0.46 | -1.75% | 2,409,289 | $25.85 | $25.77 $26.08 |
| Sep 29, 2026 | $26.37 | $26.47 | $26.10 | $26.27 | $-0.13 | -0.49% | 1,899,281 | $26.25 | $26.10 $26.47 |
| Sep 28, 2026 | $26.56 | $26.61 | $26.19 | $26.40 | $-0.13 | -0.49% | 2,010,175 | $26.33 | $26.19 $26.61 |
| Sep 25, 2026 | $26.33 | $26.56 | $26.21 | $26.53 | +$0.06 | +0.23% | 1,897,883 | $26.45 | $26.21 $26.56 |
| Sep 24, 2026 | $26.92 | $27.03 | $26.37 | $26.47 | $-0.40 | -1.49% | 2,322,052 | $26.56 | $26.37 $27.03 |
| Sep 23, 2026 | $26.87 | $27.02 | $26.56 | $26.87 | $-0.18 | -0.67% | 2,276,578 | $26.88 | $26.56 $27.02 |
| Sep 22, 2026 | $26.96 | $27.29 | $26.75 | $27.05 | +$0.29 | +1.08% | 2,300,802 | $27.11 | $26.75 $27.29 |
| Sep 21, 2026 | $26.86 | $27.09 | $26.73 | $26.76 | +$0.01 | +0.04% | 3,933,699 | $26.80 | $26.73 $27.09 |
| Sep 18, 2026 | $26.55 | $27.09 | $26.47 | $26.75 | $-0.05 | -0.19% | 5,283,178 | $26.76 | $26.47 $27.09 |
| Sep 17, 2026 | $26.97 | $27.05 | $26.56 | $26.80 | +$0.01 | +0.04% | 3,662,762 | $26.76 | $26.56 $27.05 |
| Sep 16, 2026 | $28.00 | $28.19 | $26.69 | $26.79 | $-1.20 | -4.29% | 4,893,256 | $27.21 | $26.69 $28.19 |
| Sep 15, 2026 | $28.70 | $28.78 | $27.97 | $27.99 | $-0.78 | -2.71% | 4,609,242 | $28.14 | $27.97 $28.78 |
| Sep 14, 2026 | $28.84 | $29.22 | $28.61 | $28.77 | $-0.02 | -0.07% | 1,991,177 | $28.76 | $28.61 $29.22 |
| Sep 11, 2026 | $29.17 | $29.44 | $28.75 | $28.79 | $-0.31 | -1.07% | 1,421,523 | $28.85 | $28.75 $29.44 |
| Sep 10, 2026 | $29.52 | $29.67 | $29.05 | $29.10 | $-0.48 | -1.62% | 1,371,404 | $29.19 | $29.05 $29.67 |
| Sep 9, 2026 | $29.98 | $29.98 | $29.38 | $29.58 | $-0.31 | -1.04% | 1,223,737 | $29.54 | $29.38 $29.98 |
| Sep 8, 2026 | $29.64 | $29.91 | $29.62 | $29.89 | +$0.25 | +0.84% | 1,174,779 | $29.83 | $29.62 $29.91 |
| Sep 4, 2026 | $29.62 | $29.97 | $29.57 | $29.64 | $-0.06 | -0.20% | 1,023,810 | $29.72 | $29.57 $29.97 |
| Sep 3, 2026 | $30.16 | $30.18 | $29.60 | $29.70 | $-0.27 | -0.90% | 1,407,702 | $29.77 | $29.60 $30.18 |
| Sep 2, 2026 | $30.23 | $30.27 | $29.78 | $29.97 | $-0.15 | -0.50% | 1,324,771 | $30.01 | $29.78 $30.27 |
| Sep 1, 2026 | $30.10 | $30.32 | $29.95 | $30.12 | +$0.12 | +0.40% | 1,458,001 | $30.10 | $29.95 $30.32 |
| Aug 31, 2026 | $30.30 | $30.30 | $29.96 | $30.00 | $-0.37 | -1.22% | 1,605,201 | $30.03 | $29.96 $30.30 |
| Aug 28, 2026 | $30.56 | $30.58 | $30.30 | $30.37 | +$0.01 | +0.03% | 734,806 | $30.40 | $30.30 $30.58 |
| Aug 27, 2026 | $30.59 | $30.64 | $30.36 | $30.36 | $-0.35 | -1.14% | 1,101,784 | $30.42 | $30.36 $30.64 |
| Aug 26, 2026 | $30.91 | $30.91 | $30.55 | $30.71 | $-0.09 | -0.29% | 1,282,496 | $30.67 | $30.55 $30.91 |
| Aug 25, 2026 | $30.95 | $30.95 | $30.70 | $30.80 | $-0.18 | -0.58% | 1,541,014 | $30.82 | $30.70 $30.95 |
| Aug 24, 2026 | $30.98 | $31.23 | $30.85 | $30.98 | +$0.14 | +0.45% | 1,007,057 | $30.96 | $30.85 $31.23 |
| Aug 21, 2026 | $31.17 | $31.17 | $30.77 | $30.84 | $-0.33 | -1.06% | 1,157,079 | $30.88 | $30.77 $31.17 |