Essential Properties Realty Trust, Inc. (EPRT) stock
EPRTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 12/308% below fair value
$26.75+0.02 (+0.07%)
Close on Oct 30, 2026Market cap $5.79BP/E 20.7Yield –
Price history
Essential Properties Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$26.75
+0.07% on the day
52-week range
$24.62 – $34.73
-23.0% from the high
Change over 52 weeks
-10.5%
From $29.89 on Oct 30, 2025
Average volume
2.32M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $27.02 | $27.09 | $26.60 | $26.75 | +0.07% | 2,767,690 |
| Oct 29, 2026 | $26.84 | $26.97 | $26.50 | $26.73 | +0.72% | 5,852,265 |
| Oct 28, 2026 | $26.56 | $26.68 | $26.30 | $26.54 | -1.15% | 11,190,320 |
| Oct 27, 2026 | $26.40 | $27.17 | $26.40 | $26.85 | -1.18% | 7,487,910 |
| Oct 26, 2026 | $26.75 | $27.19 | $26.69 | $27.17 | +1.87% | 1,993,539 |
| Oct 23, 2026 | $26.59 | $26.86 | $26.38 | $26.67 | +1.56% | 3,142,300 |
| Oct 22, 2026 | $24.83 | $26.33 | $24.83 | $26.26 | +5.50% | 3,300,111 |
| Oct 21, 2026 | $25.74 | $25.74 | $24.71 | $24.89 | -3.38% | 3,009,303 |
| Oct 20, 2026 | $25.52 | $26.03 | $25.52 | $25.76 | +0.98% | 1,494,241 |
| Oct 19, 2026 | $25.92 | $26.03 | $25.40 | $25.51 | -2.22% | 2,270,520 |
| Oct 16, 2026 | $26.08 | $26.31 | $25.83 | $26.09 | +0.50% | 3,815,442 |
| Oct 15, 2026 | $26.03 | $26.57 | $25.87 | $25.96 | +1.21% | 6,025,753 |
| Oct 14, 2026 | $25.53 | $25.75 | $25.43 | $25.65 | -0.12% | 2,601,992 |
| Oct 13, 2026 | $26.00 | $26.03 | $25.64 | $25.68 | -0.43% | 3,389,137 |
| Oct 12, 2026 | $25.40 | $25.83 | $25.29 | $25.79 | +1.66% | 2,781,571 |
| Oct 9, 2026 | $25.02 | $25.38 | $25.01 | $25.37 | +1.28% | 1,747,171 |
| Oct 8, 2026 | $24.97 | $25.11 | $24.62 | $25.05 | +0.40% | 2,805,716 |
| Oct 7, 2026 | $25.59 | $25.66 | $24.94 | $24.95 | -2.46% | 1,542,420 |
| Oct 6, 2026 | $25.72 | $25.87 | $25.54 | $25.58 | -0.23% | 2,025,484 |
| Oct 5, 2026 | $25.88 | $26.05 | $25.60 | $25.64 | -1.00% | 2,403,770 |
| Oct 2, 2026 | $25.74 | $26.03 | $25.58 | $25.90 | +1.17% | 2,399,214 |
| Oct 1, 2026 | $25.76 | $25.78 | $25.37 | $25.60 | -0.81% | 2,216,500 |
| Sep 30, 2026 | $26.06 | $26.08 | $25.77 | $25.81 | -1.75% | 2,409,289 |
| Sep 29, 2026 | $26.37 | $26.47 | $26.10 | $26.27 | -0.49% | 1,899,280 |
| Sep 28, 2026 | $26.56 | $26.61 | $26.19 | $26.40 | -0.49% | 2,010,174 |
| Sep 25, 2026 | $26.33 | $26.56 | $26.21 | $26.53 | +0.23% | 1,897,883 |
| Sep 24, 2026 | $26.92 | $27.03 | $26.37 | $26.47 | -1.49% | 2,322,052 |
| Sep 23, 2026 | $26.87 | $27.02 | $26.56 | $26.87 | -0.67% | 2,276,577 |
| Sep 22, 2026 | $26.96 | $27.29 | $26.75 | $27.05 | +1.08% | 2,300,801 |
| Sep 21, 2026 | $26.86 | $27.09 | $26.73 | $26.76 | +0.04% | 3,933,698 |
| Sep 18, 2026 | $26.55 | $27.09 | $26.47 | $26.75 | -0.19% | 5,283,178 |
| Sep 17, 2026 | $26.97 | $27.05 | $26.56 | $26.80 | +0.04% | 3,662,762 |
| Sep 16, 2026 | $28.00 | $28.19 | $26.69 | $26.79 | -4.29% | 4,893,468 |
| Sep 15, 2026 | $28.70 | $28.78 | $27.97 | $27.99 | -2.71% | 4,784,323 |
| Sep 14, 2026 | $28.84 | $29.22 | $28.61 | $28.77 | -0.07% | 2,105,705 |
| Sep 11, 2026 | $29.17 | $29.44 | $28.75 | $28.79 | -1.07% | 1,391,822 |
| Sep 10, 2026 | $29.52 | $29.67 | $29.05 | $29.10 | -1.62% | 1,371,404 |
| Sep 9, 2026 | $29.98 | $29.98 | $29.38 | $29.58 | -1.04% | 1,223,737 |
| Sep 8, 2026 | $29.64 | $29.91 | $29.62 | $29.89 | +0.84% | 1,174,779 |
| Sep 4, 2026 | $29.62 | $29.97 | $29.57 | $29.64 | -0.20% | 1,023,809 |
| Sep 3, 2026 | $30.16 | $30.18 | $29.60 | $29.70 | -0.90% | 1,407,704 |
| Sep 2, 2026 | $30.23 | $30.27 | $29.78 | $29.97 | -0.50% | 1,413,451 |
| Sep 1, 2026 | $30.10 | $30.32 | $29.95 | $30.12 | +0.40% | 1,458,000 |
| Aug 31, 2026 | $30.30 | $30.30 | $29.96 | $30.00 | -1.22% | 1,605,008 |
| Aug 28, 2026 | $30.56 | $30.58 | $30.30 | $30.37 | +0.03% | 734,805 |
| Aug 27, 2026 | $30.59 | $30.64 | $30.36 | $30.36 | -1.14% | 1,101,784 |
| Aug 26, 2026 | $30.91 | $30.91 | $30.55 | $30.71 | -0.29% | 1,282,496 |
| Aug 25, 2026 | $30.95 | $30.95 | $30.70 | $30.80 | -0.58% | 1,541,013 |
| Aug 24, 2026 | $30.98 | $31.23 | $30.85 | $30.98 | +0.45% | 1,007,056 |
| Aug 21, 2026 | $31.17 | $31.17 | $30.77 | $30.84 | -1.06% | 1,157,079 |
| Aug 20, 2026 | $31.21 | $31.40 | $30.94 | $31.17 | +0.23% | 1,174,321 |
| Aug 19, 2026 | $31.07 | $31.38 | $30.83 | $31.10 | +0.97% | 6,939,516 |
| Aug 18, 2026 | $31.33 | $31.40 | $30.62 | $30.80 | -1.09% | 1,767,208 |
| Aug 17, 2026 | $30.99 | $31.15 | $30.80 | $31.14 | +0.26% | 1,299,468 |
| Aug 14, 2026 | $30.93 | $31.24 | $30.87 | $31.06 | +0.06% | 1,229,147 |
| Aug 13, 2026 | $30.79 | $31.14 | $30.70 | $31.04 | +1.34% | 1,056,914 |
| Aug 12, 2026 | $30.10 | $30.68 | $30.10 | $30.63 | +1.90% | 923,284 |
| Aug 11, 2026 | $30.06 | $30.33 | $30.05 | $30.06 | -0.40% | 1,308,685 |
| Aug 10, 2026 | $30.46 | $30.46 | $30.08 | $30.18 | -1.47% | 1,244,792 |
| Aug 7, 2026 | $30.63 | $30.77 | $30.45 | $30.63 | 0.00% | 1,557,855 |
| Aug 6, 2026 | $30.97 | $31.04 | $30.50 | $30.63 | -0.36% | 700,028 |
| Aug 5, 2026 | $30.96 | $30.96 | $30.43 | $30.74 | +0.13% | 998,443 |
| Aug 4, 2026 | $30.95 | $30.95 | $30.41 | $30.70 | -1.44% | 1,405,880 |
| Aug 3, 2026 | $31.35 | $31.64 | $31.14 | $31.15 | -0.45% | 1,303,046 |
| Jul 31, 2026 | $31.13 | $31.36 | $31.02 | $31.29 | +0.06% | 1,279,159 |
| Jul 30, 2026 | $31.71 | $31.97 | $30.97 | $31.27 | -2.28% | 1,083,175 |
| Jul 29, 2026 | $32.25 | $32.35 | $31.89 | $32.00 | -0.31% | 1,582,594 |
| Jul 28, 2026 | $32.14 | $32.29 | $31.75 | $32.10 | +0.53% | 1,793,839 |
| Jul 27, 2026 | $32.06 | $32.44 | $31.91 | $31.93 | -1.27% | 1,227,398 |
| Jul 24, 2026 | $32.08 | $32.51 | $31.99 | $32.34 | +0.75% | 2,169,084 |
| Jul 23, 2026 | $32.74 | $32.91 | $31.87 | $32.10 | -1.71% | 2,338,467 |
| Jul 22, 2026 | $33.46 | $33.58 | $32.48 | $32.66 | -1.80% | 2,771,558 |
| Jul 21, 2026 | $33.10 | $33.53 | $33.08 | $33.26 | -0.27% | 1,994,136 |
| Jul 20, 2026 | $33.17 | $33.57 | $33.07 | $33.35 | +0.06% | 2,142,235 |
| Jul 17, 2026 | $33.02 | $33.52 | $32.82 | $33.33 | +1.25% | 1,735,532 |
| Jul 16, 2026 | $31.51 | $32.93 | $31.48 | $32.92 | +5.11% | 1,868,306 |
| Jul 15, 2026 | $31.48 | $31.76 | $31.28 | $31.32 | +0.38% | 1,056,330 |
| Jul 14, 2026 | $31.34 | $31.51 | $31.18 | $31.20 | -0.57% | 825,347 |
| Jul 13, 2026 | $31.34 | $31.56 | $31.14 | $31.38 | +0.64% | 969,653 |
| Jul 10, 2026 | $31.30 | $31.40 | $30.93 | $31.18 | -0.06% | 853,816 |
| Jul 9, 2026 | $31.22 | $31.32 | $31.05 | $31.20 | +0.06% | 1,479,672 |
| Jul 8, 2026 | $31.17 | $31.40 | $31.04 | $31.18 | -0.32% | 1,690,920 |
| Jul 7, 2026 | $31.16 | $31.75 | $30.97 | $31.28 | +1.30% | 1,461,310 |
| Jul 6, 2026 | $31.05 | $31.42 | $30.87 | $30.88 | -0.96% | 2,001,458 |
| Jul 2, 2026 | $30.26 | $31.18 | $30.10 | $31.18 | +3.90% | 1,554,210 |
| Jul 1, 2026 | $29.99 | $30.20 | $29.85 | $30.01 | +0.54% | 1,760,509 |
| Jun 30, 2026 | $30.03 | $30.44 | $29.84 | $29.85 | -2.20% | 2,839,687 |
| Jun 29, 2026 | $30.63 | $30.63 | $30.26 | $30.52 | -0.33% | 2,555,051 |
| Jun 26, 2026 | $30.53 | $31.05 | $30.46 | $30.62 | +0.72% | 8,302,295 |
| Jun 25, 2026 | $30.42 | $30.67 | $29.96 | $30.40 | -0.10% | 1,755,871 |
| Jun 24, 2026 | $30.42 | $30.68 | $30.30 | $30.43 | +0.26% | 1,741,930 |
| Jun 23, 2026 | $29.84 | $30.45 | $29.69 | $30.35 | +3.02% | 1,752,464 |
| Jun 22, 2026 | $29.37 | $29.73 | $29.28 | $29.46 | +0.34% | 1,633,802 |
| Jun 18, 2026 | $29.53 | $29.86 | $29.23 | $29.36 | -0.54% | 4,906,784 |
| Jun 17, 2026 | $30.22 | $30.44 | $29.32 | $29.52 | -2.89% | 1,259,092 |
| Jun 16, 2026 | $30.41 | $30.64 | $30.18 | $30.40 | +0.46% | 1,250,153 |
| Jun 15, 2026 | $30.73 | $30.85 | $30.16 | $30.26 | -2.01% | 2,054,662 |
| Jun 12, 2026 | $30.54 | $30.91 | $30.52 | $30.88 | +1.75% | 1,250,643 |
| Jun 11, 2026 | $30.90 | $31.16 | $30.31 | $30.35 | -1.43% | 1,482,087 |
| Jun 10, 2026 | $30.65 | $31.19 | $30.45 | $30.79 | +1.42% | 1,732,001 |
| Jun 9, 2026 | $30.20 | $30.76 | $30.10 | $30.36 | +1.13% | 3,223,082 |
| Jun 8, 2026 | $30.23 | $30.50 | $29.81 | $30.02 | -0.83% | 3,112,856 |
| Jun 5, 2026 | $29.74 | $30.58 | $29.61 | $30.27 | +2.02% | 1,886,937 |
| Jun 4, 2026 | $30.23 | $30.32 | $29.46 | $29.67 | -0.13% | 2,063,560 |
| Jun 3, 2026 | $29.99 | $30.30 | $29.69 | $29.71 | -1.43% | 2,156,657 |
| Jun 2, 2026 | $30.09 | $30.34 | $29.95 | $30.14 | +0.77% | 2,783,994 |
| Jun 1, 2026 | $30.18 | $30.33 | $29.85 | $29.91 | -2.19% | 1,844,648 |
| May 29, 2026 | $30.82 | $30.94 | $30.47 | $30.58 | -1.45% | 2,476,437 |
| May 28, 2026 | $31.17 | $31.25 | $30.94 | $31.03 | -0.77% | 1,544,576 |
| May 27, 2026 | $31.47 | $31.60 | $31.26 | $31.27 | -0.45% | 1,329,963 |
| May 26, 2026 | $31.26 | $31.47 | $31.09 | $31.41 | +0.26% | 1,168,087 |
| May 22, 2026 | $31.39 | $31.44 | $31.00 | $31.33 | -0.16% | 1,212,386 |
| May 21, 2026 | $31.24 | $31.42 | $30.90 | $31.38 | +0.22% | 1,312,839 |
| May 20, 2026 | $31.24 | $31.46 | $31.10 | $31.31 | +0.45% | 1,220,956 |
| May 19, 2026 | $30.99 | $31.37 | $30.89 | $31.17 | +0.84% | 2,018,512 |
| May 18, 2026 | $30.33 | $30.93 | $30.33 | $30.91 | +2.32% | 901,821 |
| May 15, 2026 | $30.63 | $30.63 | $30.11 | $30.21 | -1.21% | 1,217,381 |
| May 14, 2026 | $30.79 | $30.89 | $30.40 | $30.58 | -0.33% | 1,648,640 |
| May 13, 2026 | $31.03 | $31.17 | $30.60 | $30.68 | -1.89% | 1,539,825 |
| May 12, 2026 | $31.47 | $31.50 | $31.04 | $31.27 | -0.26% | 893,608 |
| May 11, 2026 | $31.50 | $31.62 | $31.22 | $31.35 | -0.16% | 1,159,259 |
| May 8, 2026 | $31.48 | $31.73 | $31.38 | $31.40 | -0.22% | 1,252,871 |
| May 7, 2026 | $31.41 | $31.57 | $31.08 | $31.47 | +0.22% | 1,680,011 |
| May 6, 2026 | $31.19 | $31.69 | $31.18 | $31.40 | +0.71% | 2,782,798 |
| May 5, 2026 | $31.01 | $31.20 | $30.88 | $31.18 | +0.52% | 1,235,189 |
| May 4, 2026 | $31.09 | $31.46 | $30.88 | $31.02 | -0.77% | 1,136,094 |
| May 1, 2026 | $31.49 | $31.54 | $31.16 | $31.26 | -0.54% | 1,833,437 |
| Apr 30, 2026 | $31.34 | $31.60 | $31.12 | $31.43 | +0.87% | 1,916,648 |
| Apr 29, 2026 | $31.23 | $31.55 | $31.05 | $31.16 | -0.61% | 1,996,795 |
| Apr 28, 2026 | $31.41 | $31.51 | $30.99 | $31.35 | +0.80% | 2,933,993 |
| Apr 27, 2026 | $31.42 | $31.97 | $31.09 | $31.10 | -1.02% | 2,589,436 |
| Apr 24, 2026 | $31.48 | $31.98 | $31.41 | $31.42 | -0.25% | 3,345,320 |
| Apr 23, 2026 | $32.64 | $32.64 | $31.08 | $31.50 | -1.81% | 5,976,576 |
| Apr 22, 2026 | $33.08 | $33.08 | $31.90 | $32.08 | -2.67% | 2,483,584 |
| Apr 21, 2026 | $33.19 | $33.38 | $32.82 | $32.96 | -1.02% | 1,819,227 |
| Apr 20, 2026 | $33.44 | $33.57 | $33.26 | $33.30 | -0.60% | 1,928,727 |
| Apr 17, 2026 | $32.88 | $33.60 | $32.81 | $33.50 | +1.92% | 2,020,431 |
| Apr 16, 2026 | $32.61 | $32.98 | $32.52 | $32.87 | +0.61% | 2,094,921 |
| Apr 15, 2026 | $32.17 | $32.73 | $32.02 | $32.67 | +1.15% | 1,689,842 |
| Apr 14, 2026 | $31.96 | $32.34 | $31.89 | $32.30 | +0.50% | 2,986,265 |
| Apr 13, 2026 | $32.49 | $32.49 | $31.99 | $32.14 | -1.23% | 2,142,451 |
| Apr 10, 2026 | $32.49 | $32.62 | $32.22 | $32.54 | +0.31% | 1,157,514 |
| Apr 9, 2026 | $31.60 | $32.62 | $31.53 | $32.44 | +2.40% | 2,758,559 |
| Apr 8, 2026 | $31.57 | $31.96 | $31.57 | $31.68 | +0.16% | 3,100,337 |
| Apr 7, 2026 | $31.01 | $31.65 | $31.01 | $31.63 | +2.03% | 2,219,445 |
| Apr 6, 2026 | $30.69 | $31.07 | $30.59 | $31.00 | +0.49% | 2,344,405 |
| Apr 2, 2026 | $30.89 | $31.07 | $30.57 | $30.85 | +0.75% | 1,331,477 |
| Apr 1, 2026 | $30.11 | $30.68 | $30.11 | $30.62 | +0.86% | 3,041,624 |
| Mar 31, 2026 | $30.73 | $31.06 | $30.36 | $30.36 | -1.33% | 3,017,984 |
| Mar 30, 2026 | $30.68 | $31.07 | $30.60 | $30.77 | +1.28% | 1,961,049 |
| Mar 27, 2026 | $30.77 | $31.01 | $30.31 | $30.38 | -1.17% | 2,081,587 |
| Mar 26, 2026 | $30.63 | $31.02 | $30.53 | $30.74 | +0.16% | 1,510,879 |
| Mar 25, 2026 | $31.29 | $31.35 | $30.69 | $30.69 | -1.32% | 1,991,081 |
| Mar 24, 2026 | $31.03 | $31.45 | $30.82 | $31.10 | -0.64% | 2,216,433 |
| Mar 23, 2026 | $32.02 | $32.15 | $31.30 | $31.30 | -1.29% | 2,338,080 |
| Mar 20, 2026 | $32.58 | $32.60 | $31.42 | $31.71 | -2.64% | 5,709,206 |
| Mar 19, 2026 | $32.63 | $33.04 | $32.41 | $32.57 | -0.40% | 1,758,608 |
| Mar 18, 2026 | $32.95 | $33.18 | $32.68 | $32.70 | -1.24% | 1,838,831 |
| Mar 17, 2026 | $33.29 | $33.40 | $33.05 | $33.11 | +0.30% | 2,282,489 |
| Mar 16, 2026 | $33.21 | $33.33 | $32.88 | $33.01 | +0.21% | 2,253,435 |
| Mar 13, 2026 | $33.42 | $33.55 | $32.79 | $32.94 | -0.24% | 1,965,714 |
| Mar 12, 2026 | $32.90 | $33.41 | $32.82 | $33.02 | -0.06% | 2,050,372 |
| Mar 11, 2026 | $33.71 | $33.77 | $32.91 | $33.04 | -1.99% | 2,275,110 |
| Mar 10, 2026 | $33.98 | $34.06 | $33.63 | $33.71 | -1.32% | 2,029,377 |
| Mar 9, 2026 | $34.18 | $34.23 | $33.60 | $34.16 | -0.52% | 2,089,400 |
| Mar 6, 2026 | $34.10 | $34.35 | $33.77 | $34.34 | +0.26% | 1,523,506 |
| Mar 5, 2026 | $34.20 | $34.40 | $34.09 | $34.25 | -0.93% | 1,811,501 |
| Mar 4, 2026 | $34.67 | $34.73 | $34.27 | $34.57 | -0.03% | 1,799,122 |
| Mar 3, 2026 | $34.27 | $34.67 | $33.98 | $34.58 | -0.03% | 2,027,192 |
| Mar 2, 2026 | $33.92 | $34.65 | $33.75 | $34.59 | +1.92% | 2,076,678 |
| Feb 27, 2026 | $33.68 | $34.38 | $33.68 | $33.94 | +0.77% | 3,046,273 |
| Feb 26, 2026 | $33.48 | $33.70 | $33.27 | $33.68 | +0.75% | 1,580,801 |
| Feb 25, 2026 | $33.23 | $33.45 | $33.01 | $33.43 | +0.48% | 2,263,314 |
| Feb 24, 2026 | $33.06 | $33.35 | $32.83 | $33.27 | +0.48% | 2,030,126 |
| Feb 23, 2026 | $33.00 | $33.21 | $32.68 | $33.11 | +1.13% | 2,115,495 |
| Feb 20, 2026 | $32.56 | $32.88 | $32.35 | $32.74 | +0.55% | 1,977,034 |
| Feb 19, 2026 | $32.24 | $32.64 | $32.13 | $32.56 | +0.71% | 2,306,685 |
| Feb 18, 2026 | $32.91 | $33.00 | $32.00 | $32.33 | -1.10% | 8,186,080 |
| Feb 17, 2026 | $32.29 | $32.72 | $32.03 | $32.69 | +1.87% | 1,880,572 |
| Feb 13, 2026 | $32.10 | $32.39 | $31.69 | $32.09 | +1.39% | 1,566,466 |
| Feb 12, 2026 | $31.76 | $32.25 | $31.07 | $31.65 | +0.32% | 2,342,613 |
| Feb 11, 2026 | $31.89 | $31.94 | $31.41 | $31.55 | -1.13% | 1,329,204 |
| Feb 10, 2026 | $31.55 | $32.00 | $31.45 | $31.91 | +1.40% | 1,029,406 |
| Feb 9, 2026 | $31.67 | $31.74 | $31.36 | $31.47 | -0.88% | 875,060 |
| Feb 6, 2026 | $32.29 | $32.63 | $31.58 | $31.75 | -1.03% | 1,486,781 |
| Feb 5, 2026 | $31.06 | $32.29 | $31.02 | $32.08 | +3.85% | 2,228,434 |
| Feb 4, 2026 | $30.65 | $31.08 | $30.50 | $30.89 | +1.55% | 1,189,192 |
| Feb 3, 2026 | $29.95 | $30.48 | $29.77 | $30.42 | +1.00% | 1,665,379 |
| Feb 2, 2026 | $30.36 | $30.36 | $30.00 | $30.12 | -0.79% | 1,244,304 |
| Jan 30, 2026 | $30.03 | $30.42 | $29.61 | $30.36 | +1.03% | 1,851,484 |
| Jan 29, 2026 | $29.58 | $30.18 | $29.49 | $30.05 | +1.90% | 2,309,266 |
| Jan 28, 2026 | $30.19 | $30.27 | $29.30 | $29.49 | -2.29% | 1,546,391 |
| Jan 27, 2026 | $30.31 | $30.54 | $30.14 | $30.18 | -0.49% | 1,903,306 |
| Jan 26, 2026 | $30.42 | $30.51 | $30.16 | $30.33 | -0.10% | 1,542,808 |
| Jan 23, 2026 | $30.14 | $30.37 | $29.97 | $30.36 | +0.20% | 1,308,226 |
| Jan 22, 2026 | $30.90 | $31.05 | $30.25 | $30.30 | -2.07% | 1,425,954 |
| Jan 21, 2026 | $30.98 | $31.20 | $30.54 | $30.94 | -0.39% | 1,826,540 |
| Jan 20, 2026 | $30.38 | $31.08 | $30.26 | $31.06 | +0.75% | 1,614,243 |
| Jan 16, 2026 | $30.43 | $30.89 | $30.40 | $30.83 | +0.95% | 1,505,820 |
| Jan 15, 2026 | $30.41 | $30.72 | $30.32 | $30.54 | +0.30% | 1,310,364 |
| Jan 14, 2026 | $30.02 | $30.61 | $29.99 | $30.45 | +1.57% | 2,962,357 |
| Jan 13, 2026 | $29.83 | $30.07 | $29.69 | $29.98 | +0.87% | 1,957,555 |
| Jan 12, 2026 | $29.55 | $30.09 | $29.40 | $29.72 | +0.85% | 2,208,250 |
| Jan 9, 2026 | $29.87 | $30.10 | $29.47 | $29.47 | -1.54% | 2,081,895 |
| Jan 8, 2026 | $29.82 | $30.22 | $29.80 | $29.93 | +0.07% | 1,609,977 |
| Jan 7, 2026 | $29.77 | $30.29 | $29.53 | $29.91 | +0.74% | 2,359,603 |
| Jan 6, 2026 | $29.62 | $29.69 | $29.21 | $29.69 | 0.00% | 2,516,643 |
| Jan 5, 2026 | $29.83 | $30.10 | $29.39 | $29.69 | -1.23% | 2,066,780 |
| Jan 2, 2026 | $29.55 | $30.16 | $29.32 | $30.06 | +1.35% | 1,639,842 |
| Dec 31, 2025 | $29.79 | $29.80 | $29.56 | $29.66 | -1.43% | 1,349,241 |
| Dec 30, 2025 | $29.83 | $30.11 | $29.72 | $30.09 | +0.91% | 1,896,358 |
| Dec 29, 2025 | $29.75 | $29.93 | $29.57 | $29.82 | +0.44% | 1,433,606 |
| Dec 26, 2025 | $29.57 | $29.77 | $29.50 | $29.69 | +0.20% | 1,009,043 |
| Dec 24, 2025 | $29.55 | $29.81 | $29.51 | $29.63 | +0.54% | 532,620 |
| Dec 23, 2025 | $30.15 | $30.15 | $29.37 | $29.47 | -2.32% | 1,556,866 |
| Dec 22, 2025 | $30.29 | $30.36 | $30.03 | $30.17 | -0.79% | 2,197,950 |
| Dec 19, 2025 | $30.28 | $30.68 | $30.25 | $30.41 | +0.10% | 3,391,469 |
| Dec 18, 2025 | $30.61 | $30.80 | $30.31 | $30.38 | -0.62% | 2,465,192 |
| Dec 17, 2025 | $30.32 | $30.57 | $30.12 | $30.57 | +0.33% | 2,315,504 |
| Dec 16, 2025 | $30.93 | $30.94 | $30.40 | $30.47 | -0.94% | 1,500,706 |
| Dec 15, 2025 | $30.76 | $30.83 | $30.49 | $30.76 | +0.75% | 1,662,770 |
| Dec 12, 2025 | $30.66 | $30.81 | $30.43 | $30.53 | -0.10% | 1,437,099 |
| Dec 11, 2025 | $31.01 | $31.09 | $30.37 | $30.56 | -0.81% | 1,341,757 |
| Dec 10, 2025 | $31.14 | $31.32 | $30.65 | $30.81 | -0.87% | 1,406,946 |
| Dec 9, 2025 | $31.02 | $31.47 | $31.02 | $31.08 | +0.23% | 1,672,240 |
| Dec 8, 2025 | $30.82 | $31.15 | $30.55 | $31.01 | +1.17% | 1,894,997 |
| Dec 5, 2025 | $30.94 | $31.13 | $30.50 | $30.65 | -1.32% | 1,464,278 |
| Dec 4, 2025 | $31.29 | $31.44 | $31.00 | $31.06 | -0.86% | 1,531,452 |
| Dec 3, 2025 | $31.16 | $31.43 | $31.01 | $31.33 | +0.93% | 1,749,297 |
| Dec 2, 2025 | $31.64 | $31.72 | $31.02 | $31.04 | -1.46% | 2,000,235 |
| Dec 1, 2025 | $31.39 | $31.63 | $31.32 | $31.50 | -0.51% | 1,123,821 |
| Nov 28, 2025 | $31.50 | $31.69 | $31.40 | $31.66 | +0.60% | 711,040 |
| Nov 26, 2025 | $31.51 | $31.84 | $31.35 | $31.47 | +0.10% | 1,938,220 |
| Nov 25, 2025 | $31.75 | $31.91 | $31.42 | $31.44 | -0.35% | 1,668,885 |
| Nov 24, 2025 | $31.50 | $31.73 | $31.31 | $31.55 | +0.29% | 3,110,071 |
| Nov 21, 2025 | $30.89 | $31.47 | $30.89 | $31.46 | +1.91% | 2,531,621 |
| Nov 20, 2025 | $30.79 | $31.04 | $30.73 | $30.87 | +0.52% | 1,744,290 |
| Nov 19, 2025 | $30.86 | $31.11 | $30.58 | $30.71 | -0.61% | 1,692,879 |
| Nov 18, 2025 | $30.80 | $31.00 | $30.61 | $30.90 | +0.49% | 2,636,661 |
| Nov 17, 2025 | $31.11 | $31.18 | $30.68 | $30.75 | -0.36% | 2,125,940 |
| Nov 14, 2025 | $30.68 | $30.96 | $30.48 | $30.86 | +0.26% | 1,456,433 |
| Nov 13, 2025 | $30.44 | $30.90 | $30.33 | $30.78 | +0.69% | 1,325,730 |
| Nov 12, 2025 | $30.81 | $30.92 | $30.52 | $30.57 | -1.26% | 1,427,727 |
| Nov 11, 2025 | $30.42 | $31.04 | $30.36 | $30.96 | +1.38% | 1,342,848 |
| Nov 10, 2025 | $30.54 | $30.68 | $30.24 | $30.54 | -0.03% | 1,801,929 |
| Nov 7, 2025 | $29.85 | $30.57 | $29.76 | $30.55 | +2.38% | 1,265,524 |
| Nov 6, 2025 | $29.49 | $29.98 | $29.47 | $29.84 | +0.57% | 1,444,570 |
| Nov 5, 2025 | $29.76 | $29.88 | $29.43 | $29.67 | +0.34% | 1,652,226 |
| Nov 4, 2025 | $29.91 | $29.91 | $29.37 | $29.57 | -1.73% | 2,165,846 |
| Nov 3, 2025 | $29.57 | $30.09 | $29.34 | $30.09 | +0.70% | 2,493,648 |
| Oct 31, 2025 | $29.70 | $30.06 | $29.51 | $29.88 | -0.03% | 2,076,475 |
| Oct 30, 2025 | $30.07 | $30.39 | $29.80 | $29.89 | -0.99% | 1,901,522 |
| Oct 29, 2025 | $30.39 | $30.70 | $29.95 | $30.19 | -1.34% | 1,330,740 |
| Oct 28, 2025 | $30.75 | $30.76 | $30.27 | $30.60 | -1.16% | 1,540,225 |
| Oct 27, 2025 | $31.23 | $31.23 | $30.79 | $30.96 | -0.58% | 1,479,986 |
| Oct 24, 2025 | $31.42 | $31.42 | $30.14 | $31.14 | -2.26% | 4,161,038 |
| Oct 23, 2025 | $31.80 | $32.05 | $31.03 | $31.86 | +1.56% | 3,807,762 |
| Oct 22, 2025 | $31.83 | $31.83 | $31.27 | $31.37 | -0.82% | 3,392,430 |
| Oct 21, 2025 | $31.46 | $31.72 | $31.30 | $31.63 | +0.80% | 2,435,801 |
| Oct 20, 2025 | $31.03 | $31.38 | $30.90 | $31.38 | – | 1,961,050 |
Seasonality
EPRT return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 0.9% | -3.0% | 3.6% | -1.8% | 1.2% | 5.5% | 2.6% | -3.5% | 1.5% | 6.3% | 0.7% |
| Months up | 5 of 8 | 5 of 8 | 4 of 8 | 4 of 8 | 3 of 8 | 3 of 8 | 8 of 9 | 6 of 9 | 4 of 9 | 6 of 9 | 7 of 8 | 4 of 8 |
| 2026 | 2.4% | 11.8% | -9.6% | 3.5% | -2.7% | -1.4% | 4.8% | -4.1% | -12.9% | 3.6% | ||
| 2025 | 2.6% | 1.9% | 0.7% | -1.4% | 1.0% | -0.9% | -4.5% | 2.7% | -4.0% | 0.4% | 6.0% | -5.3% |
| 2024 | -2.5% | -4.1% | 12.8% | -1.2% | 1.7% | 4.6% | 6.8% | 7.8% | 7.9% | -7.2% | 7.6% | -7.4% |
| 2023 | 8.6% | 1.1% | -2.4% | -0.4% | -3.3% | -0.4% | 4.3% | -2.2% | -8.8% | 1.5% | 8.2% | 8.8% |
| 2022 | -7.9% | -4.8% | 1.1% | -5.1% | -4.7% | -4.9% | 12.2% | -6.1% | -12.9% | 10.6% | 7.9% | 2.3% |
| 2021 | -1.8% | 11.4% | -0.6% | 14.7% | -2.3% | 6.6% | 10.2% | 8.8% | -13.1% | 6.7% | -9.3% | 7.6% |
| 2020 | 11.3% | -17.0% | -42.1% | 12.5% | -7.1% | 10.4% | 8.5% | 5.4% | 9.3% | -9.8% | 24.3% | 4.4% |
| 2019 | 14.9% | 6.7% | 16.3% | 5.9% | 2.8% | -4.7% | 5.4% | 7.5% | 1.8% | 12.0% | 1.7% | -4.0% |
| 2018 | 1.9% | 3.3% | 1.1% | -4.2% | 4.0% | -0.7% |