Essential Properties Realty Trust, Inc.
EPRTNYSEReal Estate● Active
$30.42
+$0.15(+0.48%)
Market Cap$6.6B
P/E Ratio—
52W High$34.73
52W Low$28.95
Essential Properties Realty Trust, Inc.（EPRT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eprt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$34.88
Nov 29, 2024
-13.2% from here
5-Year Low5Y
$18.88
Oct 19, 2022
+60.3% from low
IPO Priceadj.
$13.64
Jun 21, 2018
+121.9% since IPO
1 Year Ago
$33.05
Jun 9, 2025
-8.4% in 1Y
5 Years Ago
$28.12
Jun 8, 2021
+7.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EPRT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $29.74 | $30.58 | $29.61 | $30.27 | $30.27 | 1.9M | +1.78% |
| Jun 4, 2026 | $30.23 | $30.32 | $29.46 | $29.67 | $29.67 | 2.1M | -1.85% |
| Jun 3, 2026 | $29.99 | $30.30 | $29.69 | $29.71 | $29.71 | 2.2M | -0.93% |
| Jun 2, 2026 | $30.09 | $30.34 | $29.95 | $30.14 | $30.14 | 2.8M | +0.17% |
| Jun 1, 2026 | $30.18 | $30.33 | $29.85 | $29.91 | $29.91 | 1.8M | -0.89% |
| May 29, 2026 | $30.82 | $30.94 | $30.47 | $30.58 | $30.58 | 2.5M | -0.78% |
| May 28, 2026 | $31.17 | $31.25 | $30.94 | $31.03 | $31.03 | 1.5M | -0.45% |
| May 27, 2026 | $31.47 | $31.60 | $31.26 | $31.27 | $31.27 | 1.3M | -0.64% |
| May 26, 2026 | $31.26 | $31.47 | $31.09 | $31.41 | $31.41 | 1.2M | +0.48% |
| May 22, 2026 | $31.39 | $31.44 | $31.00 | $31.33 | $31.33 | 1.2M | -0.19% |
| May 21, 2026 | $31.24 | $31.42 | $30.90 | $31.38 | $31.38 | 1.3M | +0.45% |
| May 20, 2026 | $31.24 | $31.46 | $31.10 | $31.31 | $31.31 | 1.2M | +0.22% |
| May 19, 2026 | $30.99 | $31.37 | $30.89 | $31.17 | $31.17 | 2.0M | +0.58% |
| May 18, 2026 | $30.33 | $30.93 | $30.33 | $30.91 | $30.91 | 902K | +1.91% |
| May 15, 2026 | $30.63 | $30.63 | $30.11 | $30.21 | $30.21 | 1.2M | -1.37% |
| May 14, 2026 | $30.79 | $30.89 | $30.40 | $30.58 | $30.58 | 1.6M | -0.68% |
| May 13, 2026 | $31.03 | $31.17 | $30.60 | $30.68 | $30.68 | 1.5M | -1.13% |
| May 12, 2026 | $31.47 | $31.50 | $31.04 | $31.27 | $31.27 | 894K | -0.64% |
| May 11, 2026 | $31.50 | $31.62 | $31.22 | $31.35 | $31.35 | 1.2M | -0.48% |
| May 8, 2026 | $31.48 | $31.73 | $31.38 | $31.40 | $31.40 | 1.3M | -0.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EPRT
Jan 1 → Dec 31 · 6 years2026+2.4%$29.55 → $30.27
+2.4%
2025-4.8%$31.17 → $29.66
-4.8%
2024+22.7%$25.50 → $31.28
+22.7%
2023+7.8%$23.70 → $25.56
+7.8%
2022-18.8%$28.90 → $23.47
-18.8%
2021+1.6%$28.37 → $28.83
+1.6%
Best Year2024 · +22.7%
Worst Year2022 · -18.8%
Positive Years4 / 6
Avg Annual Return+1.8%
6Y Total Return+6.7%
6Y CAGR~+1.1% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.93+0.00%
Mkt Cap $146.1B
Prologis, Inc.
PLD
$144.54+0.00%
Mkt Cap $134.8B
Equinix, Inc.
EQIX
$1,080.95+0.00%
Mkt Cap $106.6B
American Tower Corporation
AMT
$194.12+0.00%
Mkt Cap $90.4B
Simon Property Group, Inc.
SPG
$210.31+0.00%
Mkt Cap $68.2B
Digital Realty Trust, Inc.
DLR
$186.79+0.00%
Mkt Cap $65.6B
Realty Income Corporation
O
$60.84+0.00%
Mkt Cap $56.7B
Public Storage
PSA
$309.68+0.00%
Mkt Cap $54.4B
Crown Castle Inc.
CCI
$94.49+0.00%
Mkt Cap $41.2B
Ventas, Inc.
VTR
$82.02+0.00%
Mkt Cap $39.9BWhat If You Invested in EPRT?
If you invested $1,000 in EPRT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,219
Total Return+121.9%
CAGR~+10.5% / yr
Profit+$1,219
Based on Jun 21, 2018 · $13.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Essential Properties Realty Trust, Inc.（EPRT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $30.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EPRT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EPRT 历史股价FMP 日线复权 OHLCV