5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-4.12%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
+4.27%
YEAR-TO-DATE PERFORMANCE
+11.95%
1 YEAR PERFORMANCE
+22.12%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $49.34 | $49.56 (0.45%) | $49.90 | $49.14 | 437,031 | $3.75 B |
| 04/28/2025 | $49.05 | $49.56 (1.04%) | $49.62 | $48.81 | 581,008 | $3.75 B |
| 04/25/2025 | $48.80 | $49.07 (0.55%) | $49.44 | $48.68 | 702,336 | $3.72 B |
| 04/24/2025 | $49.29 | $48.84 (-0.91%) | $49.52 | $48.79 | 528,102 | $3.70 B |
| 04/23/2025 | $50.01 | $49.29 (-1.44%) | $50.43 | $48.98 | 570,125 | $3.73 B |
| 04/22/2025 | $49.50 | $49.52 (0.04%) | $50.00 | $49.00 | 373,871 | $3.75 B |
| 04/21/2025 | $48.85 | $48.99 (0.29%) | $49.43 | $48.36 | 472,132 | $3.71 B |
| 04/17/2025 | $48.75 | $49.27 (1.07%) | $49.54 | $48.75 | 496,376 | $3.73 B |
| 04/16/2025 | $48.75 | $48.50 (-0.51%) | $49.21 | $48.10 | 473,242 | $3.67 B |
| 04/15/2025 | $48.64 | $48.75 (0.23%) | $49.40 | $48.64 | 552,304 | $3.69 B |
| 04/14/2025 | $47.75 | $48.75 (2.09%) | $48.98 | $47.50 | 874,851 | $3.69 B |
| 04/11/2025 | $46.17 | $47.23 (2.3%) | $47.25 | $44.82 | 1.04 M | $3.58 B |
| 04/10/2025 | $46.31 | $46.23 (-0.17%) | $47.05 | $45.07 | 1.13 M | $3.50 B |
| 04/09/2025 | $42.79 | $47.10 (10.07%) | $47.39 | $41.75 | 1.60 M | $3.57 B |
| 04/08/2025 | $46.75 | $43.53 (-6.89%) | $46.83 | $42.88 | 1.26 M | $3.30 B |
| 04/07/2025 | $45.16 | $45.51 (0.78%) | $47.40 | $44.74 | 1.55 M | $3.45 B |
| 04/04/2025 | $47.84 | $46.84 (-2.09%) | $48.03 | $46.00 | 2.00 M | $3.55 B |
| 04/03/2025 | $51.33 | $48.82 (-4.89%) | $51.41 | $48.54 | 1.80 M | $3.70 B |
| 04/02/2025 | $52.12 | $51.51 (-1.17%) | $52.42 | $51.30 | 767,500 | $3.90 B |
| 04/01/2025 | $52.90 | $52.34 (-1.06%) | $53.00 | $52.03 | 785,319 | $3.96 B |
| 03/31/2025 | $51.47 | $52.61 (2.21%) | $52.75 | $51.29 | 746,460 | $3.98 B |
| 03/28/2025 | $51.58 | $51.70 (0.23%) | $51.75 | $50.88 | 492,283 | $3.92 B |
| 03/27/2025 | $52.09 | $51.29 (-1.54%) | $52.24 | $51.21 | 692,336 | $3.88 B |
| 03/26/2025 | $51.34 | $51.81 (0.92%) | $51.95 | $51.34 | 647,256 | $3.92 B |
| 03/25/2025 | $51.90 | $51.11 (-1.52%) | $52.01 | $50.51 | 946,100 | $3.87 B |
| 03/24/2025 | $51.85 | $51.97 (0.23%) | $52.51 | $51.69 | 795,655 | $3.94 B |
| 03/21/2025 | $51.33 | $51.39 (0.12%) | $51.56 | $50.71 | 1.12 M | $3.89 B |
| 03/20/2025 | $51.46 | $51.61 (0.29%) | $51.91 | $51.02 | 735,502 | $3.91 B |
| 03/19/2025 | $51.83 | $51.33 (-0.96%) | $52.01 | $50.74 | 747,526 | $3.89 B |
| 03/18/2025 | $51.95 | $51.85 (-0.19%) | $52.36 | $51.65 | 496,743 | $3.93 B |
| 03/17/2025 | $51.64 | $51.94 (0.58%) | $52.09 | $51.54 | 589,624 | $3.93 B |
| 03/14/2025 | $50.85 | $51.69 (1.65%) | $51.69 | $50.68 | 670,507 | $3.91 B |
| 03/13/2025 | $51.79 | $50.62 (-2.26%) | $52.38 | $50.58 | 857,865 | $3.83 B |
| 03/12/2025 | $51.80 | $51.52 (-0.54%) | $52.22 | $50.73 | 906,300 | $3.90 B |
| 03/11/2025 | $53.05 | $52.01 (-1.96%) | $53.23 | $51.70 | 1.19 M | $3.94 B |
| 03/10/2025 | $53.66 | $52.68 (-1.83%) | $54.25 | $52.60 | 1.12 M | $3.99 B |
| 03/07/2025 | $52.77 | $53.20 (0.81%) | $53.66 | $52.62 | 697,399 | $4.03 B |
| 03/06/2025 | $53.00 | $52.80 (-0.38%) | $53.15 | $52.44 | 667,587 | $4.00 B |
| 03/05/2025 | $52.66 | $53.38 (1.37%) | $53.61 | $52.29 | 758,159 | $4.04 B |
| 03/04/2025 | $53.45 | $52.95 (-0.94%) | $53.90 | $52.91 | 901,550 | $4.01 B |
| 03/03/2025 | $53.00 | $53.81 (1.53%) | $54.25 | $52.97 | 1.00 M | $4.08 B |
| 02/28/2025 | $51.83 | $53.07 (2.39%) | $53.12 | $51.59 | 1.14 M | $4.02 B |
| 02/27/2025 | $51.81 | $52.12 (0.6%) | $53.59 | $51.45 | 1.35 M | $3.95 B |
| 02/26/2025 | $50.72 | $51.31 (1.16%) | $51.37 | $50.70 | 991,748 | $3.89 B |
| 02/25/2025 | $50.20 | $50.78 (1.16%) | $50.84 | $50.07 | 1.01 M | $3.85 B |
| 02/24/2025 | $49.65 | $50.21 (1.13%) | $50.39 | $49.15 | 793,639 | $3.80 B |
| 02/21/2025 | $49.79 | $49.43 (-0.72%) | $49.84 | $49.03 | 1.04 M | $3.74 B |
| 02/20/2025 | $49.00 | $49.54 (1.1%) | $49.61 | $48.85 | 574,736 | $3.75 B |
| 02/19/2025 | $48.81 | $49.19 (0.78%) | $49.41 | $48.60 | 657,907 | $3.72 B |
| 02/18/2025 | $48.30 | $48.97 (1.39%) | $49.07 | $48.19 | 597,971 | $3.71 B |
| 02/14/2025 | $48.93 | $48.26 (-1.37%) | $49.26 | $48.25 | 438,720 | $3.65 B |
| 02/13/2025 | $47.71 | $48.73 (2.14%) | $48.80 | $47.46 | 600,400 | $3.69 B |
| 02/12/2025 | $46.80 | $47.46 (1.41%) | $47.49 | $46.75 | 473,110 | $3.59 B |
| 02/11/2025 | $47.42 | $47.59 (0.36%) | $47.71 | $47.10 | 561,400 | $3.60 B |
| 02/10/2025 | $47.69 | $47.59 (-0.21%) | $47.82 | $47.29 | 535,780 | $3.60 B |
| 02/07/2025 | $47.64 | $47.69 (0.1%) | $47.98 | $47.34 | 656,582 | $3.61 B |
| 02/06/2025 | $47.50 | $47.72 (0.46%) | $47.80 | $47.29 | 522,031 | $3.61 B |
| 02/05/2025 | $46.94 | $47.47 (1.13%) | $47.90 | $46.85 | 636,513 | $3.59 B |
| 02/04/2025 | $45.78 | $46.76 (2.14%) | $46.91 | $45.51 | 670,613 | $3.54 B |
| 02/03/2025 | $45.50 | $46.12 (1.36%) | $46.28 | $44.84 | 735,064 | $3.49 B |
| 01/31/2025 | $46.43 | $46.10 (-0.71%) | $46.64 | $45.79 | 555,238 | $3.49 B |
| 01/30/2025 | $46.78 | $46.68 (-0.21%) | $46.90 | $46.17 | 572,896 | $3.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
