Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	EPRT	27.26	27.40	26.54	26.91	0.08	910,332	7,881	24.00	29.85
2024-05-02	Z	EPRT	26.62	26.98	26.41	26.82	0.47	1,495,741	7,656	22.47	29.52
2024-05-01	Z	EPRT	26.31	26.87	26.28	26.35		1,253,112	6,807	26.05	26.84
2024-04-30	Z	EPRT	26.11	26.48	26.06	26.34	0.05	1,333,037	6,382	24.08	28.85
2024-04-29	Z	EPRT	25.94	26.41	25.86	26.31	0.63	1,022,223	6,821	23.68	26.54
2024-04-26	Z	EPRT	25.78	26.00	25.60	25.69	-0.05	2,014,005	9,204	25.35	26.03
2024-04-25	Z	EPRT	26.10	26.37	25.72	25.73	-0.60	2,077,846	11,170	23.27	28.85
2024-04-24	Z	EPRT	26.09	26.41	26.02	26.33	0.045	1,253,148	8,495	24.70	30.39
2024-04-23	Z	EPRT	25.78	26.39	25.78	26.28	0.53	1,295,840	9,180	23.56	30.39
2024-04-22	Z	EPRT	25.48	25.81	25.30	25.76	0.275	830,609	6,159	25.36	28.00
2024-04-19	Z	EPRT	25.16	25.53	25.09	25.48	0.32	1,279,648	8,043	25.08	25.84
2024-04-18	Z	EPRT	25.00	25.175	24.82	25.16	0.25	866,091	4,616	24.75	25.51
2024-04-17	Z	EPRT	24.85	25.10	24.77	24.91	0.144	651,680	4,759	23.79	30.39
2024-04-16	Z	EPRT	24.98	25.04	24.72	24.76	-0.41	695,455	5,873	22.41	27.74
2024-04-15	Z	EPRT	25.4261	25.52	24.95	25.195	-0.245	881,926	6,572	22.41	27.99
2024-04-12	Z	EPRT	25.65	25.69	25.33	25.44	-0.21	736,101	6,306	25.31	28.00
2024-04-11	Z	EPRT	25.39	25.86	25.26	25.65	0.34	1,298,004	7,513	23.15	26.04
2024-04-10	Z	EPRT	25.84	25.84	25.12	25.31	-1.245	1,188,089	7,118	25.03	25.65
2024-04-09	Z	EPRT	26.10	26.605	26.05	26.55	0.50	1,191,787	6,457	23.93	26.77
2024-04-08	Z	EPRT	25.54	26.06	25.54	26.05	0.51	1,316,056	6,451	25.73	26.30
2024-04-05	Z	EPRT	25.30	25.61	25.22	25.53	0.06	631,354	5,213	25.15	28.14
2024-04-04	Z	EPRT	25.50	25.805	25.36	25.47	0.175	1,169,493	5,891	25.11	28.20
2024-04-03	Z	EPRT	25.35	25.57	25.16	25.29	-0.19	955,286	6,004	22.82	25.58
2024-04-02	Z	EPRT	25.95	25.95	25.25	25.49	-0.72	1,581,779	8,172	23.11	29.14
2024-04-01	Z	EPRT	26.72	26.72	26.06	26.20	-0.46	1,256,860	6,326	25.55	28.45
2024-03-29	Z	EPRT	26.65	26.77	26.53	26.66	0.14	0	0	26.13	29.14
2024-03-28	Z	EPRT	26.65	26.77	26.53	26.66	0.14	1,853,968	7,858	26.13	29.14
2024-03-27	Z	EPRT	26.09	26.55	26.00	26.53	0.675	2,314,519	8,517	26.25	26.73
2024-03-26	Z	EPRT	25.83	26.17	25.71	26.15	0.40	1,798,793	6,786	25.55	26.16
2024-03-25	Z	EPRT	25.705	25.85	25.705	25.74	0.05	1,142,636	5,229	25.74	28.48
2024-03-22	Z	EPRT	26.27	26.27	25.66	25.68	-0.235	1,521,173	6,005	23.40	28.29
2024-03-21	Z	EPRT	25.71	26.01	25.695	25.92	0.40	1,406,887	5,856	23.78	28.65
2024-03-20	Z	EPRT	25.18	25.52	25.165	25.52	0.22	1,523,694	4,515	25.52	28.13
2024-03-19	Z	EPRT	25.46	25.56	25.235	25.30	-0.11	1,364,987	4,907	24.50	27.46
2024-03-18	Z	EPRT	25.28	25.60	25.23	25.41	0.04	1,399,259	6,927	24.50	28.03
2024-03-15	Z	EPRT	24.91	25.41	24.86	25.36	0.11	2,854,537	9,020	22.83	25.74
2024-03-14	Z	EPRT	25.61	25.61	25.055	25.25	-0.29	2,643,418	9,566	24.80	27.58
2024-03-13	Z	EPRT	25.45	25.9199	25.45	25.53	0.05	3,584,660	10,682	25.27	25.85
2024-03-12	Z	EPRT	25.70	25.71	25.20	25.50	0.27	4,774,749	15,308	24.70	28.16
2024-03-11	Z	EPRT	24.91	25.25	24.805	25.23	0.32	1,168,212	4,513	23.95	25.10
2024-03-08	Z	EPRT	25.04	25.22	24.855	24.93	0.065	1,077,141	6,477	24.64	25.14
2024-03-07	Z	EPRT	24.82	24.885	24.535	24.87	0.13	951,907	4,682	22.42	27.36
2024-03-06	Z	EPRT	24.69	24.83	24.59	24.73	0.17	917,473	4,562	24.53	24.97
2024-03-05	Z	EPRT	24.55	25.00	24.52	24.56	0.075	2,072,812	10,007	24.27	24.84
2024-03-04	Z	EPRT	24.36	24.655	24.23	24.49	0.11	1,551,608	5,663	23.95	26.82
2024-03-01	Z	EPRT	23.915	24.385	23.71	24.365	0.475	2,560,575	6,893	24.05	24.57
2024-02-29	Z	EPRT	23.98	24.07	23.58	23.89	0.125	4,903,574	10,063	23.62	24.19
2024-02-28	Z	EPRT	24.00	24.14	23.76	23.78	-0.36	1,482,407	6,910	23.10	26.30
2024-02-27	Z	EPRT	24.38	24.50	24.07	24.13	-0.14	959,864	5,678	23.96	24.41
2024-02-26	Z	EPRT	24.50	24.71	24.265	24.27	-0.29	714,857	3,791	22.15	27.03
2024-02-23	Z	EPRT	24.69	24.76	24.52	24.56	-0.12	552,394	3,197	24.24	24.77
2024-02-22	Z	EPRT	24.51	24.76	24.37	24.68	0.11	1,050,080	5,677	24.38	24.96
2024-02-21	Z	EPRT	24.70	24.83	24.44	24.56	-0.06	806,139	4,315	21.92	30.39
2024-02-20	Z	EPRT	24.70	24.91	24.51	24.62	-0.07	1,070,908	6,016	24.00	27.14
2024-02-19	Z	EPRT	24.36	24.98	24.28	24.69	0.155	0	0	24.34	24.70
2024-02-16	Z	EPRT	24.36	24.98	24.28	24.69	0.155	1,512,590	6,930	24.34	24.70
2024-02-15	Z	EPRT	24.31	24.935	24.282	24.54	0.34	1,452,493	6,394	21.86	27.03
2024-02-14	Z	EPRT	24.24	24.33	23.97	24.19	-0.01	1,375,813	7,752	21.95	25.60
2024-02-13	Z	EPRT	24.03	24.38	23.82	24.20	-0.42	1,545,783	7,167	21.72	30.39
2024-02-12	Z	EPRT	24.64	24.75	24.49	24.62	0.04	1,092,311	5,467	24.00	27.13
2024-02-09	Z	EPRT	24.61	24.65	24.23	24.59	-0.05	663,668	3,646	24.29	24.87
2024-02-08	Z	EPRT	24.32	24.70	24.26	24.63	0.245	772,806	4,737	24.32	24.80
2024-02-07	Z	EPRT	24.65	24.65	24.355	24.37	-0.195	647,606	3,375	24.12	29.30