NYSE:EPRT | Historical Stock Price | ESSENTIAL PROPERTIES REALTY TRUST, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.61$13.42$18.73$26.15$36.51$50.962018-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.81$26.67701,700——
2019-12-30$24.62$26.46486,700——
2019-12-27$24.56$26.151,400,700——
2019-12-26$24.65$26.25287,000——
2019-12-24$24.57$26.16113,000——
2019-12-23$24.46$26.05444,600——
2019-12-20$24.99$26.612,428,900——
2019-12-19$24.61$26.21565,700——
2019-12-18$24.68$26.28754,000——
2019-12-17$24.66$26.261,029,200——
2019-12-16$25.17$26.80823,100——
2019-12-13$24.86$26.471,521,300——
2019-12-12$24.51$26.101,509,600——
2019-12-11$25.23$26.87667,400——
2019-12-10$25.82$27.49677,000——
2019-12-09$25.83$27.50816,100——
2019-12-06$25.91$27.59469,100——
2019-12-05$26.09$27.78611,400——
2019-12-04$26.17$27.871,023,700——
2019-12-03$25.81$27.48757,500——
2019-12-02$25.95$27.63948,700——
2019-11-29$26.09$27.78324,400——
2019-11-27$26.19$27.891,338,500——
2019-11-26$25.73$27.401,522,900——
2019-11-25$25.65$27.311,664,000——
2019-11-22$25.86$27.541,511,500——
2019-11-21$26.24$27.941,491,100——
2019-11-20$26.24$27.942,096,600——
2019-11-19$26.59$28.31626,300——
2019-11-18$26.76$28.49943,100——
2019-11-15$26.76$28.493,024,700——
2019-11-14$26.54$28.261,000,500——
2019-11-13$26.51$28.232,870,600——
2019-11-12$26.00$27.691,066,400——
2019-11-11$26.47$28.191,683,200——
2019-11-08$25.82$27.492,063,400——
2019-11-07$25.40$27.051,114,100——
2019-11-06$25.12$26.751,170,300——
2019-11-05$24.96$26.582,238,800——
2019-11-04$25.76$27.431,514,500——
2019-11-01$25.80$27.47952,900——
2019-10-31$25.66$27.321,065,200——
2019-10-30$25.58$27.24970,500——
2019-10-29$25.50$27.15806,200——
2019-10-28$25.30$26.94898,800——
2019-10-25$24.96$26.581,024,200——
2019-10-24$24.80$26.411,422,000——
2019-10-23$24.61$26.21589,300——
2019-10-22$24.78$26.39635,100——
2019-10-21$24.74$26.34990,600——
2019-10-18$24.75$26.351,047,400——
2019-10-17$24.27$25.842,363,600——
2019-10-16$23.79$25.331,138,800——
2019-10-15$23.75$25.291,135,700——
2019-10-14$23.72$25.261,145,200——
2019-10-11$23.79$25.332,234,500——
2019-10-10$23.98$25.5316,078,700——
2019-10-09$24.22$25.791,330,700——
2019-10-08$24.23$25.801,355,400——
2019-10-07$24.14$25.702,055,800——
2019-10-04$24.13$25.691,910,800——
2019-10-03$24.07$25.634,541,000——
2019-10-02$22.94$24.43594,200——
2019-10-01$23.03$24.52713,000——
2019-09-30$22.91$24.39703,700——
2019-09-27$22.52$23.98711,400——
2019-09-26$23.23$24.50745,100——
2019-09-25$23.30$24.581,093,200——
2019-09-24$23.49$24.78890,700——
2019-09-23$23.24$24.511,028,200——
2019-09-20$23.19$24.465,061,400——
2019-09-19$22.83$24.08579,900——
2019-09-18$22.55$23.78759,500——
2019-09-17$22.74$23.98640,600——
2019-09-16$22.41$23.64959,500——
2019-09-13$22.45$23.681,073,100——
2019-09-12$22.57$23.813,095,700——
2019-09-11$22.41$23.64616,000——
2019-09-10$22.09$23.301,176,400——
2019-09-09$22.54$23.77770,800——
2019-09-06$22.64$23.881,217,200——
2019-09-05$22.71$23.951,455,200——
2019-09-04$22.89$24.14803,600——
2019-09-03$22.52$23.751,156,000——
2019-08-30$22.71$23.95527,400——
2019-08-29$22.64$23.881,055,800——
2019-08-28$22.31$23.53796,200——
2019-08-27$22.07$23.28719,500——
2019-08-26$22.00$23.201,039,500——
2019-08-23$21.91$23.11730,700——
2019-08-22$21.99$23.19522,700——
2019-08-21$21.94$23.14611,700——
2019-08-20$21.98$23.18727,600——
2019-08-19$22.07$23.28437,400——
2019-08-16$22.11$23.32657,400——
2019-08-15$21.91$23.111,047,600——
2019-08-14$21.78$22.97787,200——
2019-08-13$21.85$23.051,107,400——
2019-08-12$21.58$22.76601,300——
2019-08-09$21.19$22.35618,800——
2019-08-08$21.14$22.30691,200——
2019-08-07$20.88$22.02662,400——
2019-08-06$20.83$21.97831,900——
2019-08-05$20.41$21.531,331,800——
2019-08-02$21.05$22.202,906,800——
2019-08-01$20.63$21.761,083,300——
2019-07-31$21.12$22.281,328,500——
2019-07-30$21.22$22.381,226,600——
2019-07-29$20.70$21.831,413,500——
2019-07-26$20.34$21.451,045,100——
2019-07-25$20.21$21.32821,600——
2019-07-24$20.27$21.381,436,600——
2019-07-23$20.68$21.812,838,200——
2019-07-22$20.62$21.755,431,800——
2019-07-19$20.64$21.771,911,000——
2019-07-18$20.38$21.507,570,500——
2019-07-17$19.83$20.92934,700——
2019-07-16$20.09$21.191,021,000——
2019-07-15$19.82$20.90385,800——
2019-07-12$19.55$20.62406,800——
2019-07-11$19.77$20.85893,900——
2019-07-10$20.31$21.42221,000——
2019-07-09$20.17$21.27753,200——
2019-07-08$20.26$21.37304,600——
2019-07-05$20.33$21.44703,700——
2019-07-03$20.35$21.46180,400——
2019-07-02$20.28$21.39926,600——
2019-07-01$19.48$20.55892,400——
2019-06-28$20.04$21.142,646,500——
2019-06-27$19.63$20.70349,100——
2019-06-26$19.69$20.54747,600——
2019-06-25$20.45$21.33447,500——
2019-06-24$20.87$21.77619,200——
2019-06-21$20.90$21.80930,400——
2019-06-20$21.55$22.48668,900——
2019-06-19$21.40$22.32418,700——
2019-06-18$21.23$22.14267,300——
2019-06-17$21.55$22.48260,900——
2019-06-14$21.32$22.24763,200——
2019-06-13$21.21$22.12656,600——
2019-06-12$21.31$22.23567,100——
2019-06-11$20.93$21.83369,600——
2019-06-10$20.81$21.70307,100——
2019-06-07$20.99$21.89362,800——
2019-06-06$21.03$21.93374,100——
2019-06-05$20.98$21.88305,400——
2019-06-04$20.42$21.30904,000——
2019-06-03$21.05$21.95386,400——
2019-05-31$21.26$22.17179,600——
2019-05-30$20.97$21.87472,300——
2019-05-29$21.07$21.97522,500——
2019-05-28$21.27$22.18546,200——
2019-05-24$21.45$22.37202,900——
2019-05-23$21.25$22.16407,500——
2019-05-22$21.63$22.56503,500——
2019-05-21$21.14$22.05443,800——
2019-05-20$20.70$21.59466,800——
2019-05-17$20.88$21.78337,800——
2019-05-16$20.75$21.64592,800——
2019-05-15$20.62$21.51443,300——
2019-05-14$20.70$21.59427,600——
2019-05-13$20.10$20.96810,800——
2019-05-10$20.38$21.261,117,800——
2019-05-09$20.35$21.22546,800——
2019-05-08$20.07$20.93705,800——
2019-05-07$20.48$21.36570,400——
2019-05-06$20.75$21.64338,600——
2019-05-03$20.75$21.641,249,900——
2019-05-02$20.50$21.38471,300——
2019-05-01$20.63$21.52406,800——
2019-04-30$20.68$21.57493,200——
2019-04-29$20.36$21.23381,200——
2019-04-26$20.33$21.20376,900——
2019-04-25$19.98$20.84300,500——
2019-04-24$19.99$20.85506,500——
2019-04-23$19.56$20.40341,500——
2019-04-22$19.01$19.83378,000——
2019-04-18$19.07$19.89671,700——
2019-04-17$18.89$19.70719,600——
2019-04-16$18.91$19.721,039,600——
2019-04-15$19.35$20.18272,600——
2019-04-12$19.65$20.49338,400——
2019-04-11$19.58$20.42364,900——
2019-04-10$19.55$20.39459,000——
2019-04-09$19.26$20.09378,700——
2019-04-08$19.04$19.86467,900——
2019-04-05$18.99$19.81471,100——
2019-04-04$19.15$19.97454,700——
2019-04-03$19.15$19.97709,300——
2019-04-02$19.53$20.371,263,800——
2019-04-01$19.62$20.46873,600——
2019-03-29$19.52$20.361,142,000——
2019-03-28$19.61$20.451,193,000——
2019-03-27$19.59$20.211,344,700——
2019-03-26$19.60$20.22694,000——
2019-03-25$19.38$20.00699,000——
2019-03-22$18.99$19.59695,000——
2019-03-21$19.18$19.79821,400——
2019-03-20$18.59$19.18910,800——
2019-03-19$18.53$19.12525,200——
2019-03-18$18.54$19.131,217,500——
2019-03-15$18.10$18.671,516,300——
2019-03-14$18.05$18.625,989,900——
2019-03-13$17.64$18.201,387,800——
2019-03-12$16.82$17.351,137,700——
2019-03-11$17.07$17.61129,200——
2019-03-08$16.69$17.2277,800——
2019-03-07$16.60$17.13592,700——
2019-03-06$16.65$17.18218,900——
2019-03-05$16.77$17.30163,500——
2019-03-04$16.57$17.10270,100——
2019-03-01$16.44$16.96545,800——
2019-02-28$16.97$17.51541,400——
2019-02-27$16.76$17.29302,300——
2019-02-26$16.80$17.33298,300——
2019-02-25$16.70$17.23143,100——
2019-02-22$16.71$17.24639,200——
2019-02-21$16.33$16.85256,100——
2019-02-20$16.38$16.90382,100——
2019-02-19$16.58$17.11520,400——
2019-02-15$16.57$17.10562,200——
2019-02-14$16.16$16.67625,300——
2019-02-13$16.05$16.56350,900——
2019-02-12$16.07$16.58186,400——
2019-02-11$16.01$16.52356,800——
2019-02-08$16.04$16.55123,300——
2019-02-07$16.06$16.57152,500——
2019-02-06$15.89$16.3992,600——
2019-02-05$15.96$16.47251,200——
2019-02-04$15.96$16.47567,200——
2019-02-01$15.66$16.16546,000——
2019-01-31$15.90$16.41412,400——
2019-01-30$15.73$16.23267,500——
2019-01-29$15.60$16.10186,700——
2019-01-28$15.55$16.04179,800——
2019-01-25$15.27$15.76258,700——
2019-01-24$15.19$15.67269,100——
2019-01-23$14.99$15.47220,900——
2019-01-22$14.82$15.29333,000——
2019-01-18$14.68$15.15214,200——
2019-01-17$14.53$14.99343,300——
2019-01-16$14.50$14.96106,100——
2019-01-15$14.35$14.8198,700——
2019-01-14$14.22$14.67120,700——
2019-01-11$14.27$14.72254,600——
2019-01-10$14.30$14.75394,300——
2019-01-09$14.19$14.64331,900——
2019-01-08$14.17$14.62212,300——
2019-01-07$13.98$14.42215,300——
2019-01-04$13.96$14.40383,800——
2019-01-03$13.85$14.29291,600——
2019-01-02$13.69$14.12344,800——