5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
+5.27%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
-13.27%
YEAR-TO-DATE PERFORMANCE
+4.93%
1 YEAR PERFORMANCE
+18.19%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $52.47 | $52.36 (-0.21%) | $52.97 | $52.27 | 433.52 K | $3.98 B |
| 01/08/2026 | $51.56 | $52.56 (1.94%) | $52.71 | $51.47 | 682.43 K | $3.99 B |
| 01/07/2026 | $51.32 | $51.58 (0.51%) | $51.97 | $51.23 | 694.83 K | $3.92 B |
| 01/06/2026 | $50.92 | $51.15 (0.45%) | $51.35 | $50.61 | 416.20 K | $3.89 B |
| 01/05/2026 | $50.72 | $50.93 (0.41%) | $51.26 | $50.39 | 711.20 K | $3.87 B |
| 01/02/2026 | $49.85 | $50.76 (1.83%) | $51.02 | $49.38 | 715.62 K | $3.86 B |
| 12/31/2025 | $50.27 | $49.90 (-0.74%) | $50.28 | $49.89 | 552.94 K | $3.79 B |
| 12/30/2025 | $50.51 | $50.54 (0.06%) | $50.59 | $50.26 | 464.13 K | $3.84 B |
| 12/29/2025 | $50.29 | $50.48 (0.38%) | $50.50 | $49.93 | 639.41 K | $3.84 B |
| 12/26/2025 | $50.11 | $50.07 (-0.08%) | $50.28 | $49.80 | 426.24 K | $3.81 B |
| 12/24/2025 | $49.50 | $49.99 (0.99%) | $50.06 | $49.45 | 349.30 K | $3.80 B |
| 12/23/2025 | $50.07 | $49.43 (-1.28%) | $50.18 | $49.28 | 552.85 K | $3.76 B |
| 12/22/2025 | $50.11 | $49.99 (-0.24%) | $50.22 | $49.63 | 652.93 K | $3.80 B |
| 12/19/2025 | $49.88 | $50.17 (0.58%) | $50.68 | $49.70 | 1.56 M | $3.81 B |
| 12/18/2025 | $49.80 | $49.76 (-0.08%) | $50.18 | $49.60 | 770.10 K | $3.78 B |
| 12/17/2025 | $49.79 | $49.73 (-0.12%) | $50.13 | $49.40 | 682.10 K | $3.78 B |
| 12/16/2025 | $50.32 | $49.79 (-1.05%) | $50.59 | $49.47 | 711.69 K | $3.78 B |
| 12/15/2025 | $50.28 | $50.23 (-0.1%) | $50.39 | $49.51 | 950.23 K | $3.82 B |
| 12/12/2025 | $50.04 | $50.07 (0.06%) | $50.50 | $49.76 | 774.69 K | $3.81 B |
| 12/11/2025 | $50.68 | $49.74 (-1.85%) | $50.87 | $49.41 | 734.10 K | $3.78 B |
| 12/10/2025 | $50.67 | $50.53 (-0.28%) | $51.05 | $50.36 | 630.60 K | $3.84 B |
| 12/09/2025 | $51.08 | $50.70 (-0.74%) | $51.80 | $50.68 | 606.02 K | $3.85 B |
| 12/08/2025 | $51.50 | $50.82 (-1.32%) | $51.50 | $50.28 | 884.72 K | $3.86 B |
| 12/05/2025 | $51.83 | $51.64 (-0.37%) | $52.47 | $51.58 | 926.34 K | $3.92 B |
| 12/04/2025 | $52.31 | $51.91 (-0.76%) | $52.90 | $51.84 | 570.28 K | $3.95 B |
| 12/03/2025 | $52.50 | $52.44 (-0.11%) | $52.95 | $52.16 | 619.61 K | $3.99 B |
| 12/02/2025 | $52.78 | $52.36 (-0.8%) | $52.91 | $51.88 | 762.02 K | $3.98 B |
| 12/01/2025 | $51.95 | $52.83 (1.69%) | $52.94 | $51.76 | 856.02 K | $4.02 B |
| 11/28/2025 | $52.28 | $52.27 (-0.02%) | $52.44 | $51.95 | 383.70 K | $3.97 B |
| 11/26/2025 | $52.30 | $52.30 (0%) | $53.02 | $52.17 | 530.31 K | $3.98 B |
| 11/25/2025 | $52.34 | $52.12 (-0.42%) | $53.09 | $52.11 | 604.40 K | $3.96 B |
| 11/24/2025 | $51.71 | $52.01 (0.58%) | $52.18 | $51.56 | 562.20 K | $3.95 B |
| 11/21/2025 | $51.46 | $51.86 (0.78%) | $52.30 | $51.31 | 485.60 K | $3.94 B |
| 11/20/2025 | $51.42 | $51.25 (-0.33%) | $51.72 | $51.02 | 657.43 K | $3.90 B |
| 11/19/2025 | $51.03 | $51.15 (0.24%) | $51.51 | $50.78 | 552.60 K | $3.89 B |
| 11/18/2025 | $50.62 | $51.04 (0.83%) | $51.21 | $50.27 | 587.94 K | $3.88 B |
| 11/17/2025 | $51.50 | $50.38 (-2.17%) | $51.66 | $50.14 | 525.24 K | $3.83 B |
| 11/14/2025 | $50.93 | $51.28 (0.69%) | $51.29 | $50.63 | 889.50 K | $3.90 B |
| 11/13/2025 | $50.87 | $50.87 (0%) | $51.30 | $50.67 | 564.31 K | $3.87 B |
| 11/12/2025 | $51.03 | $50.93 (-0.2%) | $51.36 | $50.89 | 493.70 K | $3.87 B |
| 11/11/2025 | $51.32 | $51.28 (-0.08%) | $51.33 | $50.83 | 398.43 K | $3.90 B |
| 11/10/2025 | $50.94 | $51.08 (0.27%) | $51.45 | $50.77 | 653.66 K | $3.88 B |
| 11/07/2025 | $49.50 | $50.96 (2.95%) | $51.00 | $49.50 | 652.50 K | $3.87 B |
| 11/06/2025 | $49.55 | $49.34 (-0.42%) | $49.87 | $49.00 | 545.96 K | $3.75 B |
| 11/05/2025 | $49.78 | $49.64 (-0.28%) | $50.14 | $49.27 | 795.15 K | $3.77 B |
| 11/04/2025 | $50.18 | $49.48 (-1.39%) | $50.34 | $49.32 | 956.04 K | $3.76 B |
| 11/03/2025 | $48.72 | $50.21 (3.06%) | $50.26 | $48.11 | 1.13 M | $3.82 B |
| 10/31/2025 | $48.87 | $49.02 (0.31%) | $49.34 | $48.33 | 1.64 M | $3.73 B |
| 10/30/2025 | $51.25 | $48.97 (-4.45%) | $51.63 | $48.29 | 1.97 M | $3.72 B |
| 10/29/2025 | $52.25 | $52.10 (-0.29%) | $52.25 | $51.32 | 1.12 M | $3.96 B |
| 10/28/2025 | $53.34 | $52.51 (-1.56%) | $53.38 | $52.33 | 737.45 K | $3.99 B |
| 10/27/2025 | $53.90 | $53.46 (-0.82%) | $53.90 | $53.21 | 804.30 K | $4.06 B |
| 10/24/2025 | $54.57 | $53.79 (-1.43%) | $54.65 | $53.77 | 831.60 K | $4.09 B |
| 10/23/2025 | $54.76 | $54.28 (-0.88%) | $54.76 | $53.90 | 748.90 K | $4.13 B |
| 10/22/2025 | $54.88 | $54.56 (-0.58%) | $55.11 | $54.20 | 684.65 K | $4.15 B |
| 10/21/2025 | $55.36 | $54.53 (-1.5%) | $55.43 | $54.34 | 856.94 K | $4.15 B |
| 10/20/2025 | $54.79 | $55.35 (1.02%) | $55.48 | $54.50 | 761.02 K | $4.21 B |
| 10/17/2025 | $54.54 | $54.47 (-0.13%) | $54.74 | $53.80 | 678.60 K | $4.14 B |
| 10/16/2025 | $55.62 | $54.48 (-2.05%) | $55.70 | $54.21 | 658.72 K | $4.15 B |
| 10/15/2025 | $55.00 | $55.51 (0.93%) | $55.64 | $54.65 | 1.10 M | $4.22 B |
| 10/14/2025 | $54.44 | $54.79 (0.64%) | $55.21 | $54.33 | 899.03 K | $4.17 B |
| 10/13/2025 | $53.85 | $54.56 (1.32%) | $54.71 | $53.78 | 536.67 K | $4.15 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.
