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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.20$24.08418,500——
2020-12-30$20.96$23.80436,600——
2020-12-29$20.85$23.41444,100——
2020-12-28$21.40$24.02676,000——
2020-12-24$21.33$23.94382,700——
2020-12-23$20.98$23.55593,900——
2020-12-22$20.85$23.41966,700——
2020-12-21$20.10$22.561,089,700——
2020-12-18$20.61$23.143,828,200——
2020-12-17$21.40$24.02615,800——
2020-12-16$21.18$23.78734,400——
2020-12-15$21.21$23.81882,100——
2020-12-14$20.38$22.88699,000——
2020-12-11$20.30$22.79987,600——
2020-12-10$20.59$23.11555,100——
2020-12-09$21.05$23.63813,400——
2020-12-08$21.49$24.12774,900——
2020-12-07$21.32$23.93926,200——
2020-12-04$21.45$24.08494,600——
2020-12-03$21.13$23.721,355,600——
2020-12-02$20.65$23.18709,900——
2020-12-01$20.71$23.25783,700——
2020-11-30$20.54$23.062,196,700——
2020-11-27$20.88$23.44368,800——
2020-11-25$21.47$24.101,083,800——
2020-11-24$21.33$23.941,484,700——
2020-11-23$20.47$22.981,118,100——
2020-11-20$19.86$22.291,090,300——
2020-11-19$19.76$22.18823,800——
2020-11-18$19.60$22.001,544,000——
2020-11-17$20.20$22.681,861,100——
2020-11-16$20.37$22.871,848,800——
2020-11-13$19.57$21.97716,900——
2020-11-12$18.48$20.74645,400——
2020-11-11$19.00$21.331,097,900——
2020-11-10$19.27$21.631,320,900——
2020-11-09$18.08$20.301,942,300——
2020-11-06$16.81$18.87912,400——
2020-11-05$16.66$18.70882,100——
2020-11-04$16.86$18.93634,100——
2020-11-03$17.06$19.15532,800——
2020-11-02$16.90$18.971,227,600——
2020-10-30$16.52$18.54933,900——
2020-10-29$16.92$18.99671,300——
2020-10-28$16.71$18.76616,200——
2020-10-27$17.19$19.30513,500——
2020-10-26$17.97$20.17621,900——
2020-10-23$18.56$20.83412,900——
2020-10-22$18.53$20.80514,100——
2020-10-21$18.07$20.28869,100——
2020-10-20$18.66$20.95493,700——
2020-10-19$18.48$20.74563,900——
2020-10-16$19.15$21.501,198,600——
2020-10-15$19.26$21.62804,100——
2020-10-14$19.01$21.34687,900——
2020-10-13$19.03$21.36835,400——
2020-10-12$19.39$21.77432,500——
2020-10-09$19.31$21.68441,900——
2020-10-08$19.50$21.89492,000——
2020-10-07$19.05$21.38701,600——
2020-10-06$19.28$21.641,258,100——
2020-10-05$19.04$21.37916,000——
2020-10-02$19.64$22.051,372,900——
2020-10-01$19.23$21.591,308,700——
2020-09-30$18.32$20.571,286,900——
2020-09-29$17.73$19.901,083,400——
2020-09-28$18.26$20.241,683,700——
2020-09-25$18.03$19.983,045,700——
2020-09-24$17.84$19.772,456,800——
2020-09-23$18.42$20.421,190,400——
2020-09-22$19.09$21.161,571,100——
2020-09-21$18.38$20.372,119,800——
2020-09-18$19.51$21.635,333,200——
2020-09-17$19.83$21.98689,500——
2020-09-16$20.09$22.27856,500——
2020-09-15$19.64$21.77571,100——
2020-09-14$18.99$21.05586,200——
2020-09-11$18.39$20.38648,600——
2020-09-10$18.52$20.53496,600——
2020-09-09$18.90$20.95873,000——
2020-09-08$18.49$20.49957,100——
2020-09-04$18.28$20.26663,400——
2020-09-03$18.14$20.11823,500——
2020-09-02$18.02$19.97925,700——
2020-09-01$17.68$19.60897,500——
2020-08-31$16.97$18.81521,300——
2020-08-28$17.22$19.09306,700——
2020-08-27$17.05$18.90416,600——
2020-08-26$16.56$18.36610,000——
2020-08-25$17.16$19.02379,800——
2020-08-24$17.24$19.11360,600——
2020-08-21$16.83$18.65482,600——
2020-08-20$17.01$18.85386,400——
2020-08-19$16.75$18.57503,000——
2020-08-18$17.17$19.03296,100——
2020-08-17$17.55$19.45483,100——
2020-08-14$17.50$19.40365,900——
2020-08-13$17.72$19.64464,800——
2020-08-12$17.85$19.79618,200——
2020-08-11$17.81$19.74629,300——
2020-08-10$17.79$19.72590,300——
2020-08-07$17.74$19.66714,000——
2020-08-06$17.04$18.89931,300——
2020-08-05$16.63$18.43881,300——
2020-08-04$16.21$17.97433,400——
2020-08-03$15.59$17.28506,000——
2020-07-31$16.10$17.85754,400——
2020-07-30$15.98$17.71642,100——
2020-07-29$15.82$17.54346,600——
2020-07-28$15.57$17.26260,900——
2020-07-27$15.33$16.99272,300——
2020-07-24$14.91$16.53856,000——
2020-07-23$15.18$16.83534,500——
2020-07-22$15.24$16.89590,900——
2020-07-21$14.78$16.38510,400——
2020-07-20$14.86$16.47377,400——
2020-07-17$15.19$16.84483,700——
2020-07-16$15.06$16.69506,000——
2020-07-15$15.33$16.99665,400——
2020-07-14$14.60$16.18384,900——
2020-07-13$14.54$16.12558,900——
2020-07-10$14.74$16.34863,300——
2020-07-09$14.31$15.86975,900——
2020-07-08$14.69$16.28618,900——
2020-07-07$15.04$16.67887,300——
2020-07-06$15.75$17.46734,900——
2020-07-02$15.48$17.16731,900——
2020-07-01$15.61$17.301,529,900——
2020-06-30$14.84$16.451,648,500——
2020-06-29$15.15$16.791,903,100——
2020-06-26$15.63$17.071,819,000——
2020-06-25$15.96$17.43581,500——
2020-06-24$15.66$17.101,452,000——
2020-06-23$16.88$18.432,088,100——
2020-06-22$17.13$18.71920,700——
2020-06-19$17.09$18.664,896,500——
2020-06-18$17.36$18.963,089,000——
2020-06-17$17.54$19.161,428,700——
2020-06-16$18.11$19.781,884,100——
2020-06-15$17.70$19.332,647,100——
2020-06-12$17.15$18.731,788,200——
2020-06-11$16.00$17.472,188,400——
2020-06-10$17.68$19.311,094,400——
2020-06-09$18.06$19.72973,000——
2020-06-08$18.62$20.342,377,400——
2020-06-05$18.01$19.673,193,800——
2020-06-04$18.12$19.792,201,900——
2020-06-03$17.29$18.881,338,500——
2020-06-02$15.26$16.671,376,000——
2020-06-01$14.81$16.17849,300——
2020-05-29$13.64$14.901,799,200——
2020-05-28$13.44$14.68581,600——
2020-05-27$14.37$15.69939,200——
2020-05-26$14.25$15.56657,100——
2020-05-22$13.21$14.43667,700——
2020-05-21$12.85$14.031,234,000——
2020-05-20$12.65$13.82773,800——
2020-05-19$13.04$14.24798,000——
2020-05-18$13.23$14.451,142,800——
2020-05-15$11.74$12.821,402,100——
2020-05-14$11.69$12.771,540,300——
2020-05-13$11.38$12.431,208,400——
2020-05-12$12.09$13.20984,600——
2020-05-11$13.08$14.28885,300——
2020-05-08$13.32$14.551,244,800——
2020-05-07$13.23$14.451,048,700——
2020-05-06$12.63$13.79600,200——
2020-05-05$12.34$13.481,029,800——
2020-05-04$12.64$13.801,071,700——
2020-05-01$13.28$14.501,294,200——
2020-04-30$14.69$16.042,746,600——
2020-04-29$14.54$15.882,478,300——
2020-04-28$12.68$13.852,852,800——
2020-04-27$11.58$12.651,901,100——
2020-04-24$10.79$11.78985,300——
2020-04-23$10.30$11.252,170,800——
2020-04-22$10.01$10.931,500,500——
2020-04-21$10.14$11.071,716,200——
2020-04-20$10.89$11.89860,900——
2020-04-17$11.22$12.251,854,000——
2020-04-16$10.17$11.111,156,000——
2020-04-15$10.89$11.891,348,300——
2020-04-14$11.86$12.951,027,200——
2020-04-13$11.67$12.74945,400——
2020-04-09$12.88$14.072,441,100——
2020-04-08$11.76$12.841,401,100——
2020-04-07$11.09$12.112,260,200——
2020-04-06$10.58$11.551,665,700——
2020-04-03$10.10$11.031,794,800——
2020-04-02$10.53$11.501,113,800——
2020-04-01$10.83$11.831,247,300——
2020-03-31$13.06$14.261,676,200——
2020-03-30$13.55$14.801,261,600——
2020-03-27$14.58$15.671,404,200——
2020-03-26$15.12$16.252,466,900——
2020-03-25$13.82$14.852,296,400——
2020-03-24$13.99$15.043,635,200——
2020-03-23$12.93$13.902,444,200——
2020-03-20$12.69$13.644,250,900——
2020-03-19$10.58$11.373,301,800——
2020-03-18$7.68$8.263,404,300——
2020-03-17$10.12$10.883,815,200——
2020-03-16$10.86$11.672,179,000——
2020-03-13$17.92$19.262,561,400——
2020-03-12$17.71$19.041,749,600——
2020-03-11$21.62$23.241,474,700——
2020-03-10$22.52$24.211,098,000——
2020-03-09$21.29$22.881,093,100——
2020-03-06$24.14$25.951,131,300——
2020-03-05$24.68$26.531,936,300——
2020-03-04$24.97$26.84942,600——
2020-03-03$24.51$26.351,736,300——
2020-03-02$24.67$26.522,826,000——
2020-02-28$22.91$24.632,467,800——
2020-02-27$22.61$24.302,115,900——
2020-02-26$24.76$26.611,535,200——
2020-02-25$25.68$27.601,306,000——
2020-02-24$26.40$28.381,009,400——
2020-02-21$26.58$28.571,463,100——
2020-02-20$26.74$28.74849,600——
2020-02-19$26.59$28.58881,000——
2020-02-18$26.95$28.971,454,700——
2020-02-14$27.18$29.221,517,400——
2020-02-13$28.44$30.571,276,900——
2020-02-12$28.37$30.491,292,400——
2020-02-11$28.86$31.02858,300——
2020-02-10$29.17$31.35487,200——
2020-02-07$28.75$30.901,242,100——
2020-02-06$28.63$30.77624,100——
2020-02-05$28.25$30.37579,900——
2020-02-04$28.24$30.35635,000——
2020-02-03$27.93$30.02667,500——
2020-01-31$27.61$29.68758,200——
2020-01-30$28.02$30.12476,500——
2020-01-29$27.90$29.99803,900——
2020-01-28$27.54$29.60993,700——
2020-01-27$27.07$29.10878,400——
2020-01-24$26.68$28.681,240,100——
2020-01-23$26.74$28.741,173,400——
2020-01-22$26.35$28.321,398,100——
2020-01-21$26.56$28.551,079,400——
2020-01-17$25.80$27.731,342,300——
2020-01-16$25.78$27.71667,000——
2020-01-15$25.87$27.811,337,600——
2020-01-14$25.68$27.601,367,500——
2020-01-13$25.98$27.931,972,100——
2020-01-10$25.56$27.476,347,700——
2020-01-09$25.47$27.38517,100——
2020-01-08$25.24$27.13691,600——
2020-01-07$25.15$27.03703,500——
2020-01-06$25.57$27.48966,100——
2020-01-03$25.18$27.071,618,700——
2020-01-02$24.39$26.22712,000——