Essential Properties Realty Stock Price History
NYSE: EPRTReal EstateReal Estate Investment TrustsUSD
25.37+0.32 (+1.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EPRT price history at a glance
The price history for Essential Properties Realty (EPRT) on this page begins on June 18, 2018, when the stock closed at $13.60; it most recently closed at $25.37 on October 5, 2026. The highest price in this record is $34.88, reached on November 25, 2024; the latest close is 27.3% below that peak. Across the 7 complete calendar years in the table, EPRT finished higher in 4 and lower in 3. Its best year was 2019 (+80.4%) and its worst was 2022 (-18.6%).
Over roughly 8 years the share price changed +86.5%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, EPRT has lost 14.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $34.88
- Date of high
- Nov 25, 2024
- Low since 2018
- $6.08
- Date of low
- Mar 16, 2020
- 52-week high
- $34.73
- 52-week low
- $24.62
- IPO year
- 2018
- Last close
- $25.37
EPRT returns
1 week
-2.05%
1 month
-14.23%
3 months
-18.63%
6 months
-22.03%
Year to date
-14.46%
1 year
-14.00%
3 years
+19.11%
5 years
-12.67%
EPRT price return, excluding dividends.
EPRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.37 | -15.60% |
| 2025 | 30.06 | -4.54% |
| 2024 | 31.49 | +23.20% |
| 2023 | 25.56 | +8.90% |
| 2022 | 23.47 | -18.59% |
| 2021 | 28.83 | +35.99% |
| 2020 | 21.20 | -15.81% |
| 2019 | 25.18 | +80.37% |
| 2018* | 13.96 | +2.65% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
EPRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.02 | 25.38 | 25.04 | 25.37 | +1.28% | |
| 24.97 | 25.11 | 24.62 | 25.05 | +0.40% | |
| 25.59 | 25.64 | 24.94 | 24.95 | -2.46% | |
| 25.72 | 25.87 | 25.54 | 25.58 | -0.23% | |
| 25.88 | 26.05 | 25.60 | 25.64 | -1.00% | |
| 25.74 | 26.03 | 25.58 | 25.90 | +1.17% | |
| 25.76 | 25.78 | 25.37 | 25.60 | -0.81% | |
| 26.06 | 26.08 | 25.77 | 25.81 | -1.75% | |
| 26.37 | 26.47 | 26.10 | 26.27 | -0.49% | |
| 26.56 | 26.61 | 26.19 | 26.40 | -0.49% | |
| 26.33 | 26.56 | 26.21 | 26.53 | +0.23% | |
| 26.92 | 27.03 | 26.37 | 26.47 | -1.49% | |
| 26.87 | 27.02 | 26.56 | 26.87 | -0.67% | |
| 26.96 | 27.29 | 26.75 | 27.05 | +1.08% | |
| 26.86 | 27.09 | 26.73 | 26.76 | +0.04% | |
| 26.55 | 27.09 | 26.47 | 26.75 | -0.19% | |
| 26.97 | 27.05 | 26.56 | 26.80 | +0.04% | |
| 28.00 | 28.19 | 26.69 | 26.79 | -4.29% | |
| 28.70 | 28.78 | 27.97 | 27.99 | -2.71% | |
| 28.84 | 29.22 | 28.61 | 28.77 | -0.07% | |
| 29.17 | 29.44 | 28.75 | 28.79 | -1.07% | |
| 29.52 | 29.67 | 29.05 | 29.10 | -1.62% | |
| 29.98 | 29.98 | 29.38 | 29.58 | -1.04% | |
| 29.64 | 29.91 | 29.62 | 29.89 | +0.84% | |
| 29.62 | 29.97 | 29.57 | 29.64 | -0.20% | |
| 30.16 | 30.18 | 29.60 | 29.70 | -0.90% | |
| 30.23 | 30.27 | 29.78 | 29.97 | -0.50% | |
| 30.10 | 30.32 | 29.95 | 30.12 | +0.40% | |
| 30.30 | 30.30 | 29.96 | 30.00 | -1.22% | |
| 30.56 | 30.58 | 30.30 | 30.37 | +0.03% | |
| 30.59 | 30.64 | 30.36 | 30.36 | -1.14% | |
| 30.91 | 30.91 | 30.55 | 30.71 | -0.29% | |
| 30.95 | 30.95 | 30.70 | 30.80 | -0.58% | |
| 30.98 | 31.23 | 30.85 | 30.98 | +0.45% | |
| 31.17 | 31.17 | 30.77 | 30.84 | -1.06% | |
| 31.21 | 31.40 | 30.94 | 31.17 | +0.23% | |
| 31.07 | 31.38 | 30.83 | 31.10 | +0.97% | |
| 31.33 | 31.40 | 30.62 | 30.80 | -1.09% | |
| 30.99 | 31.15 | 30.80 | 31.14 | +0.26% | |
| 30.93 | 31.24 | 30.87 | 31.06 | +0.06% | |
| 30.79 | 31.14 | 30.70 | 31.04 | +1.34% | |
| 30.10 | 30.68 | 30.10 | 30.63 | +1.90% | |
| 30.06 | 30.33 | 30.05 | 30.06 | -0.40% | |
| 30.46 | 30.46 | 30.08 | 30.18 | -1.47% | |
| 30.63 | 30.77 | 30.45 | 30.63 | 0.00% | |
| 30.97 | 31.04 | 30.50 | 30.63 | -0.36% | |
| 30.96 | 30.96 | 30.43 | 30.74 | +0.13% | |
| 30.95 | 30.95 | 30.41 | 30.70 | -1.44% | |
| 31.35 | 31.64 | 31.14 | 31.15 | -0.45% | |
| 31.13 | 31.36 | 31.02 | 31.29 | +0.06% | |
| 31.71 | 31.97 | 30.97 | 31.27 | -2.28% | |
| 32.25 | 32.35 | 31.89 | 32.00 | -0.31% | |
| 32.14 | 32.29 | 31.75 | 32.10 | +0.53% | |
| 32.06 | 32.44 | 31.91 | 31.93 | -1.27% | |
| 32.08 | 32.51 | 31.99 | 32.34 | +0.75% | |
| 32.74 | 32.91 | 31.87 | 32.10 | -1.71% | |
| 33.46 | 33.58 | 32.48 | 32.66 | -1.80% | |
| 33.10 | 33.53 | 33.08 | 33.26 | -0.27% | |
| 33.17 | 33.57 | 33.07 | 33.35 | +0.06% | |
| 33.02 | 33.52 | 32.82 | 33.33 | +1.25% | |
| 31.51 | 32.93 | 31.48 | 32.92 | +5.11% | |
| 31.48 | 31.76 | 31.28 | 31.32 | +0.38% | |
| 31.34 | 31.51 | 31.18 | 31.20 | -0.57% | |
| 31.34 | 31.56 | 31.14 | 31.38 | +0.64% | |
| 31.30 | 31.40 | 30.93 | 31.18 | -0.06% | |
| 31.22 | 31.32 | 31.05 | 31.20 | +0.06% | |
| 31.17 | 31.40 | 31.04 | 31.18 | -0.32% | |
| 31.16 | 31.75 | 30.97 | 31.28 | +1.30% | |
| 31.05 | 31.42 | 30.87 | 30.88 | -0.96% | |
| 30.26 | 31.18 | 30.10 | 31.18 | +3.90% | |
| 29.99 | 30.20 | 29.85 | 30.01 | +0.54% | |
| 30.03 | 30.44 | 29.84 | 29.85 | -2.20% | |
| 30.63 | 30.63 | 30.26 | 30.52 | -0.33% | |
| 30.53 | 31.05 | 30.46 | 30.62 | +0.72% | |
| 30.42 | 30.67 | 29.96 | 30.40 | -0.10% | |
| 30.42 | 30.68 | 30.30 | 30.43 | +0.26% | |
| 29.84 | 30.45 | 29.69 | 30.35 | +3.02% | |
| 29.37 | 29.73 | 29.28 | 29.46 | +0.34% | |
| 29.53 | 29.86 | 29.23 | 29.36 | -0.54% | |
| 30.22 | 30.44 | 29.32 | 29.52 | -2.89% | |
| 30.41 | 30.64 | 30.18 | 30.40 | +0.46% | |
| 30.73 | 30.85 | 30.16 | 30.26 | -2.01% | |
| 30.54 | 30.91 | 30.52 | 30.88 | +1.75% | |
| 30.90 | 31.16 | 30.31 | 30.35 | -1.43% | |
| 30.65 | 31.19 | 30.45 | 30.79 | +1.42% | |
| 30.20 | 30.76 | 30.10 | 30.36 | +1.13% | |
| 30.23 | 30.50 | 29.81 | 30.02 | -0.83% | |
| 29.74 | 30.58 | 29.61 | 30.27 | +2.02% | |
| 30.23 | 30.32 | 29.46 | 29.67 | -0.13% | |
| 29.99 | 30.30 | 29.69 | 29.71 | -1.43% | |
| 30.09 | 30.34 | 29.95 | 30.14 | +0.77% | |
| 30.18 | 30.33 | 29.85 | 29.91 | -2.19% | |
| 30.82 | 30.94 | 30.47 | 30.58 | -1.45% | |
| 31.17 | 31.25 | 30.94 | 31.03 | -0.77% | |
| 31.47 | 31.60 | 31.26 | 31.27 | -0.45% | |
| 31.26 | 31.47 | 31.09 | 31.41 | +0.26% | |
| 31.39 | 31.44 | 31.00 | 31.33 | -0.16% | |
| 31.24 | 31.42 | 30.90 | 31.38 | +0.22% | |
| 31.24 | 31.46 | 31.10 | 31.31 | +0.45% | |
| 30.99 | 31.37 | 30.89 | 31.17 | +0.84% | |
| 30.33 | 30.93 | 30.33 | 30.91 | +2.32% | |
| 30.63 | 30.63 | 30.11 | 30.21 | -1.21% | |
| 30.79 | 30.89 | 30.40 | 30.58 | -0.33% | |
| 31.03 | 31.17 | 30.60 | 30.68 | -1.89% | |
| 31.47 | 31.50 | 31.04 | 31.27 | -0.26% | |
| 31.50 | 31.62 | 31.22 | 31.35 | -0.16% | |
| 31.48 | 31.73 | 31.38 | 31.40 | -0.22% | |
| 31.41 | 31.57 | 31.08 | 31.47 | +0.22% | |
| 31.19 | 31.69 | 31.18 | 31.40 | +0.71% | |
| 31.01 | 31.20 | 30.88 | 31.18 | +0.52% | |
| 31.09 | 31.46 | 30.88 | 31.02 | -0.77% | |
| 31.49 | 31.54 | 31.16 | 31.26 | -0.54% | |
| 31.34 | 31.60 | 31.12 | 31.43 | +0.87% | |
| 31.23 | 31.55 | 31.05 | 31.16 | -0.61% | |
| 31.41 | 31.51 | 30.99 | 31.35 | +0.80% | |
| 31.42 | 31.97 | 31.09 | 31.10 | -1.02% | |
| 31.48 | 31.98 | 31.41 | 31.42 | -0.25% | |
| 32.64 | 32.64 | 31.08 | 31.50 | -1.81% | |
| 33.08 | 33.08 | 31.90 | 32.08 | -2.67% | |
| 33.19 | 33.38 | 32.82 | 32.96 | -1.02% | |
| 33.44 | 33.57 | 33.26 | 33.30 | -0.60% | |
| 32.88 | 33.60 | 32.81 | 33.50 | +1.92% | |
| 32.61 | 32.98 | 32.52 | 32.87 | +0.61% | |
| 32.17 | 32.73 | 32.02 | 32.67 | +1.15% | |
| 31.96 | 32.34 | 31.89 | 32.30 | +0.50% | |
| 32.49 | 32.49 | 31.99 | 32.14 | -1.23% | |
| 32.49 | 32.62 | 32.22 | 32.54 | +0.31% | |
| 31.60 | 32.62 | 31.53 | 32.44 | +2.40% | |
| 31.57 | 31.96 | 31.57 | 31.68 | +0.16% | |
| 31.01 | 31.65 | 31.01 | 31.63 | +2.03% | |
| 30.69 | 31.07 | 30.59 | 31.00 | +0.49% | |
| 30.89 | 31.07 | 30.57 | 30.85 | +0.75% | |
| 30.11 | 30.68 | 30.11 | 30.62 | +0.86% | |
| 30.73 | 31.06 | 30.36 | 30.36 | -1.33% | |
| 30.68 | 31.07 | 30.60 | 30.77 | +1.28% | |
| 30.77 | 31.01 | 30.31 | 30.38 | -1.17% | |
| 30.63 | 31.02 | 30.53 | 30.74 | +0.16% | |
| 31.29 | 31.35 | 30.69 | 30.69 | -1.32% | |
| 31.03 | 31.45 | 30.82 | 31.10 | -0.64% | |
| 32.02 | 32.15 | 31.30 | 31.30 | -1.29% | |
| 32.58 | 32.60 | 31.42 | 31.71 | -2.64% | |
| 32.63 | 33.04 | 32.41 | 32.57 | -0.40% | |
| 32.95 | 33.18 | 32.68 | 32.70 | -1.24% | |
| 33.29 | 33.40 | 33.05 | 33.11 | +0.30% | |
| 33.21 | 33.33 | 32.88 | 33.01 | +0.21% | |
| 33.42 | 33.55 | 32.79 | 32.94 | -0.24% | |
| 32.90 | 33.41 | 32.82 | 33.02 | -0.06% | |
| 33.71 | 33.77 | 32.91 | 33.04 | -1.99% | |
| 33.98 | 34.06 | 33.63 | 33.71 | -1.32% | |
| 34.18 | 34.23 | 33.60 | 34.16 | -0.52% | |
| 34.10 | 34.35 | 33.77 | 34.34 | +0.26% | |
| 34.20 | 34.40 | 34.09 | 34.25 | -0.93% | |
| 34.67 | 34.73 | 34.27 | 34.57 | -0.03% | |
| 34.27 | 34.67 | 33.98 | 34.58 | -0.03% | |
| 33.92 | 34.65 | 33.75 | 34.59 | +1.92% | |
| 33.68 | 34.38 | 33.68 | 33.94 | +0.77% | |
| 33.48 | 33.70 | 33.27 | 33.68 | +0.75% | |
| 33.23 | 33.45 | 33.01 | 33.43 | +0.48% | |
| 33.06 | 33.35 | 32.83 | 33.27 | +0.48% | |
| 33.00 | 33.21 | 32.68 | 33.11 | +1.13% | |
| 32.56 | 32.88 | 32.35 | 32.74 | +0.55% | |
| 32.24 | 32.64 | 32.13 | 32.56 | +0.71% | |
| 32.91 | 33.00 | 32.00 | 32.33 | -1.10% | |
| 32.29 | 32.72 | 32.03 | 32.69 | +1.87% | |
| 32.10 | 32.39 | 31.69 | 32.09 | +1.39% | |
| 31.76 | 32.25 | 31.07 | 31.65 | +0.32% | |
| 31.89 | 31.94 | 31.41 | 31.55 | -1.13% | |
| 31.55 | 32.00 | 31.45 | 31.91 | +1.40% | |
| 31.67 | 31.74 | 31.36 | 31.47 | -0.88% | |
| 32.29 | 32.63 | 31.58 | 31.75 | -1.03% | |
| 31.06 | 32.29 | 31.02 | 32.08 | +3.85% | |
| 30.65 | 31.08 | 30.50 | 30.89 | +1.55% | |
| 29.95 | 30.48 | 29.77 | 30.42 | +1.00% | |
| 30.36 | 30.36 | 30.00 | 30.12 | -0.79% | |
| 30.03 | 30.42 | 29.61 | 30.36 | +1.03% | |
| 29.58 | 30.18 | 29.49 | 30.05 | +1.90% | |
| 30.19 | 30.27 | 29.30 | 29.49 | -2.29% | |
| 30.31 | 30.54 | 30.14 | 30.18 | -0.49% | |
| 30.42 | 30.51 | 30.16 | 30.33 | -0.10% | |
| 30.14 | 30.37 | 29.97 | 30.36 | +0.20% | |
| 30.90 | 31.05 | 30.25 | 30.30 | -2.07% | |
| 30.98 | 31.20 | 30.54 | 30.94 | -0.39% | |
| 30.38 | 31.08 | 30.26 | 31.06 | +0.75% | |
| 30.43 | 30.89 | 30.40 | 30.83 | +0.95% | |
| 30.41 | 30.72 | 30.32 | 30.54 | +0.30% | |
| 30.02 | 30.61 | 29.99 | 30.45 | +1.57% | |
| 29.83 | 30.07 | 29.69 | 29.98 | +0.87% | |
| 29.55 | 30.09 | 29.40 | 29.72 | +0.85% | |
| 29.87 | 30.10 | 29.47 | 29.47 | -1.54% | |
| 29.82 | 30.22 | 29.80 | 29.93 | +0.07% | |
| 29.77 | 30.29 | 29.53 | 29.91 | +0.74% | |
| 29.62 | 29.69 | 29.21 | 29.69 | 0.00% | |
| 29.83 | 30.10 | 29.39 | 29.69 | -1.23% | |
| 29.55 | 30.16 | 29.32 | 30.06 | +1.35% | |
| 29.79 | 29.80 | 29.56 | 29.66 | -1.43% | |
| 29.83 | 30.11 | 29.72 | 30.09 | +0.91% | |
| 29.75 | 29.93 | 29.57 | 29.82 | +0.44% | |
| 29.57 | 29.77 | 29.50 | 29.69 | +0.20% | |
| 29.55 | 29.81 | 29.51 | 29.63 | +0.54% | |
| 30.15 | 30.15 | 29.37 | 29.47 | -2.32% | |
| 30.29 | 30.36 | 30.03 | 30.17 | -0.79% | |
| 30.28 | 30.68 | 30.25 | 30.41 | +0.10% | |
| 30.61 | 30.80 | 30.31 | 30.38 | -0.62% | |
| 30.32 | 30.57 | 30.12 | 30.57 | +0.33% | |
| 30.93 | 30.94 | 30.40 | 30.47 | -0.94% | |
| 30.76 | 30.83 | 30.49 | 30.76 | +0.75% | |
| 30.66 | 30.81 | 30.43 | 30.53 | -0.10% | |
| 31.01 | 31.09 | 30.37 | 30.56 | -0.81% | |
| 31.14 | 31.32 | 30.65 | 30.81 | -0.87% | |
| 31.02 | 31.47 | 31.02 | 31.08 | +0.23% | |
| 30.82 | 31.15 | 30.55 | 31.01 | +1.17% | |
| 30.94 | 31.13 | 30.50 | 30.65 | -1.32% | |
| 31.29 | 31.44 | 31.00 | 31.06 | -0.86% | |
| 31.16 | 31.43 | 31.01 | 31.33 | +0.93% | |
| 31.64 | 31.72 | 31.02 | 31.04 | -1.46% | |
| 31.39 | 31.63 | 31.32 | 31.50 | -0.51% | |
| 31.50 | 31.69 | 31.40 | 31.66 | +0.60% | |
| 31.51 | 31.84 | 31.35 | 31.47 | +0.10% | |
| 31.75 | 31.91 | 31.42 | 31.44 | -0.35% | |
| 31.50 | 31.73 | 31.31 | 31.55 | +0.29% | |
| 30.89 | 31.47 | 30.89 | 31.46 | +1.91% | |
| 30.79 | 31.04 | 30.73 | 30.87 | +0.52% | |
| 30.86 | 31.11 | 30.58 | 30.71 | -0.61% | |
| 30.80 | 31.00 | 30.61 | 30.90 | +0.49% | |
| 31.11 | 31.18 | 30.68 | 30.75 | -0.36% | |
| 30.68 | 30.96 | 30.48 | 30.86 | +0.26% | |
| 30.44 | 30.90 | 30.33 | 30.78 | +0.69% | |
| 30.81 | 30.92 | 30.52 | 30.57 | -1.26% | |
| 30.42 | 31.04 | 30.36 | 30.96 | +1.38% | |
| 30.54 | 30.68 | 30.24 | 30.54 | -0.03% | |
| 29.85 | 30.57 | 29.76 | 30.55 | +2.38% | |
| 29.49 | 29.98 | 29.47 | 29.84 | +0.57% | |
| 29.76 | 29.88 | 29.43 | 29.67 | +0.34% | |
| 29.91 | 29.91 | 29.37 | 29.57 | -1.73% | |
| 29.57 | 30.09 | 29.34 | 30.09 | +0.70% | |
| 29.70 | 30.06 | 29.51 | 29.88 | -0.03% | |
| 30.07 | 30.39 | 29.80 | 29.89 | -0.99% | |
| 30.39 | 30.70 | 29.95 | 30.19 | -1.34% | |
| 30.75 | 30.76 | 30.27 | 30.60 | -1.16% | |
| 31.23 | 31.23 | 30.79 | 30.96 | -0.58% | |
| 31.42 | 31.42 | 30.14 | 31.14 | -2.26% | |
| 31.80 | 32.05 | 31.03 | 31.86 | +1.56% | |
| 31.83 | 31.83 | 31.27 | 31.37 | -0.82% | |
| 31.46 | 31.72 | 31.30 | 31.63 | +0.80% | |
| 31.03 | 31.38 | 30.90 | 31.38 | +1.59% | |
| 30.46 | 31.00 | 30.38 | 30.89 | +1.31% | |
| 30.56 | 30.58 | 30.14 | 30.49 | +0.79% | |
| 29.74 | 30.42 | 29.58 | 30.25 | +1.61% | |
| 29.48 | 29.84 | 29.46 | 29.77 | +0.64% | |
| 29.08 | 29.61 | 28.95 | 29.58 | +1.30% | |
| 29.57 | 29.75 | 29.02 | 29.20 | -1.02% | |
| 29.31 | 29.53 | 29.05 | 29.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EPRT chart for longer ranges.