5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
-0.73%
3 MONTH PERFORMANCE
+19.05%
6 MONTH PERFORMANCE
+26.22%
YEAR-TO-DATE PERFORMANCE
+32.52%
1 YEAR PERFORMANCE
+29.82%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $58.42 | $58.69 (0.46%) | $59.00 | $58.26 | 1.03 M | $4.45 B |
| 07/21/2025 | $58.85 | $58.42 (-0.73%) | $59.09 | $58.36 | 685.43 K | $4.43 B |
| 07/18/2025 | $59.50 | $58.73 (-1.29%) | $59.55 | $58.39 | 671.14 K | $4.45 B |
| 07/17/2025 | $60.18 | $59.37 (-1.35%) | $60.43 | $59.31 | 619.80 K | $4.50 B |
| 07/16/2025 | $59.86 | $60.18 (0.53%) | $60.36 | $59.44 | 692.36 K | $4.56 B |
| 07/15/2025 | $61.11 | $59.67 (-2.36%) | $61.18 | $59.65 | 540.60 K | $4.52 B |
| 07/14/2025 | $60.34 | $61.21 (1.44%) | $61.24 | $60.23 | 726.13 K | $4.64 B |
| 07/11/2025 | $59.30 | $60.37 (1.8%) | $60.49 | $58.85 | 722.26 K | $4.58 B |
| 07/10/2025 | $58.98 | $59.78 (1.36%) | $59.92 | $58.78 | 569.02 K | $4.53 B |
| 07/09/2025 | $58.72 | $58.97 (0.43%) | $59.18 | $58.27 | 540.10 K | $4.47 B |
| 07/08/2025 | $58.61 | $58.58 (-0.05%) | $58.90 | $58.14 | 649.64 K | $4.44 B |
| 07/07/2025 | $59.50 | $58.85 (-1.09%) | $59.68 | $58.52 | 640.57 K | $4.46 B |
| 07/03/2025 | $59.04 | $59.50 (0.78%) | $59.60 | $58.69 | 645.80 K | $4.51 B |
| 07/02/2025 | $58.07 | $59.02 (1.64%) | $59.25 | $58.06 | 992.64 K | $4.47 B |
| 07/01/2025 | $58.05 | $58.45 (0.69%) | $58.75 | $57.69 | 981.20 K | $4.43 B |
| 06/30/2025 | $57.35 | $58.26 (1.59%) | $58.27 | $56.50 | 940.70 K | $4.42 B |
| 06/27/2025 | $57.75 | $57.55 (-0.35%) | $58.00 | $57.07 | 985.33 K | $4.36 B |
| 06/26/2025 | $57.71 | $57.68 (-0.05%) | $57.93 | $57.21 | 845.40 K | $4.37 B |
| 06/25/2025 | $58.00 | $57.51 (-0.84%) | $58.10 | $57.23 | 748.75 K | $4.36 B |
| 06/24/2025 | $59.31 | $58.13 (-1.99%) | $59.31 | $58.11 | 770.21 K | $4.41 B |
| 06/23/2025 | $58.37 | $59.11 (1.27%) | $59.17 | $58.20 | 822.23 K | $4.48 B |
| 06/20/2025 | $57.59 | $58.30 (1.23%) | $58.78 | $57.52 | 1.45 M | $4.42 B |
| 06/18/2025 | $56.83 | $57.17 (0.6%) | $57.65 | $56.66 | 619.68 K | $4.33 B |
| 06/17/2025 | $56.09 | $56.67 (1.03%) | $56.89 | $55.63 | 614.56 K | $4.30 B |
| 06/16/2025 | $56.90 | $56.31 (-1.04%) | $57.00 | $55.96 | 671.61 K | $4.27 B |
| 06/13/2025 | $57.26 | $56.55 (-1.24%) | $57.38 | $56.29 | 748.62 K | $4.29 B |
| 06/12/2025 | $56.99 | $57.48 (0.86%) | $57.58 | $56.83 | 730.02 K | $4.36 B |
| 06/11/2025 | $57.30 | $57.16 (-0.24%) | $57.64 | $56.81 | 605.50 K | $4.33 B |
| 06/10/2025 | $56.81 | $57.03 (0.39%) | $57.72 | $56.70 | 948.11 K | $4.32 B |
| 06/09/2025 | $56.71 | $56.88 (0.3%) | $57.11 | $56.17 | 628.28 K | $4.31 B |
| 06/06/2025 | $56.37 | $56.61 (0.43%) | $56.69 | $56.12 | 445.02 K | $4.29 B |
| 06/05/2025 | $55.78 | $56.00 (0.39%) | $56.16 | $55.40 | 574.41 K | $4.25 B |
| 06/04/2025 | $56.39 | $55.77 (-1.1%) | $56.60 | $55.77 | 648.63 K | $4.23 B |
| 06/03/2025 | $55.90 | $56.39 (0.88%) | $56.60 | $55.73 | 819.14 K | $4.27 B |
| 06/02/2025 | $55.47 | $56.01 (0.97%) | $56.17 | $54.94 | 765.00 K | $4.25 B |
| 05/30/2025 | $54.75 | $55.69 (1.72%) | $55.92 | $54.65 | 1.05 M | $4.22 B |
| 05/29/2025 | $54.70 | $55.26 (1.02%) | $55.36 | $54.23 | 759.20 K | $4.19 B |
| 05/28/2025 | $54.20 | $54.51 (0.57%) | $54.57 | $53.84 | 634.26 K | $4.13 B |
| 05/27/2025 | $53.03 | $54.15 (2.11%) | $54.21 | $52.82 | 636.30 K | $4.10 B |
| 05/23/2025 | $52.30 | $52.76 (0.88%) | $52.90 | $52.00 | 435.70 K | $4.00 B |
| 05/22/2025 | $52.16 | $52.38 (0.42%) | $52.58 | $51.64 | 482.56 K | $3.97 B |
| 05/21/2025 | $53.25 | $52.31 (-1.77%) | $53.44 | $52.23 | 597.64 K | $3.97 B |
| 05/20/2025 | $53.87 | $53.61 (-0.48%) | $54.19 | $53.50 | 662.16 K | $4.06 B |
| 05/19/2025 | $53.79 | $54.05 (0.48%) | $54.21 | $53.70 | 464.05 K | $4.10 B |
| 05/16/2025 | $53.50 | $54.16 (1.23%) | $54.21 | $53.36 | 692.27 K | $4.11 B |
| 05/15/2025 | $52.40 | $53.70 (2.48%) | $53.71 | $52.25 | 608.45 K | $4.07 B |
| 05/14/2025 | $52.21 | $52.17 (-0.08%) | $52.39 | $51.59 | 661.86 K | $3.95 B |
| 05/13/2025 | $53.30 | $52.36 (-1.76%) | $53.30 | $51.89 | 732.12 K | $3.97 B |
| 05/12/2025 | $53.29 | $53.18 (-0.21%) | $53.67 | $52.50 | 734.30 K | $4.03 B |
| 05/09/2025 | $51.61 | $52.91 (2.52%) | $53.34 | $51.49 | 615.90 K | $4.01 B |
| 05/08/2025 | $51.03 | $51.67 (1.25%) | $52.34 | $50.67 | 909.58 K | $3.92 B |
| 05/07/2025 | $50.20 | $50.36 (0.32%) | $50.76 | $50.15 | 854.32 K | $3.82 B |
| 05/06/2025 | $49.65 | $50.19 (1.09%) | $50.42 | $49.35 | 645.01 K | $3.80 B |
| 05/05/2025 | $49.92 | $49.97 (0.1%) | $50.25 | $49.54 | 428.90 K | $3.79 B |
| 05/02/2025 | $50.29 | $49.93 (-0.72%) | $50.43 | $49.69 | 416.16 K | $3.78 B |
| 05/01/2025 | $49.45 | $49.64 (0.38%) | $50.08 | $49.06 | 479.44 K | $3.76 B |
| 04/30/2025 | $49.15 | $49.49 (0.69%) | $49.68 | $48.50 | 527.70 K | $3.75 B |
| 04/29/2025 | $49.34 | $49.56 (0.45%) | $49.90 | $49.14 | 438.32 K | $3.76 B |
| 04/28/2025 | $49.05 | $49.56 (1.04%) | $49.62 | $48.81 | 581.01 K | $3.76 B |
| 04/25/2025 | $48.80 | $49.07 (0.55%) | $49.44 | $48.68 | 702.34 K | $3.72 B |
| 04/24/2025 | $49.29 | $48.84 (-0.91%) | $49.52 | $48.79 | 528.10 K | $3.70 B |
| 04/23/2025 | $50.01 | $49.29 (-1.44%) | $50.43 | $48.98 | 570.13 K | $3.74 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.
