5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-0.34%
3 MONTH PERFORMANCE
+18.66%
6 MONTH PERFORMANCE
+15.44%
YEAR-TO-DATE PERFORMANCE
+15.83%
1 YEAR PERFORMANCE
+0.43%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $59.45 | $59.70 (0.42%) | $59.83 | $59.05 | 898.40 K | $4.56 B |
| 06/25/2026 | $59.19 | $59.04 (-0.25%) | $59.55 | $57.90 | 490.56 K | $4.51 B |
| 06/24/2026 | $59.36 | $58.94 (-0.71%) | $59.61 | $58.67 | 571.61 K | $4.50 B |
| 06/23/2026 | $58.11 | $59.18 (1.84%) | $59.26 | $58.09 | 472.12 K | $4.52 B |
| 06/22/2026 | $57.53 | $58.04 (0.89%) | $58.27 | $57.50 | 634.32 K | $4.43 B |
| 06/18/2026 | $58.06 | $57.51 (-0.95%) | $58.42 | $57.25 | 1.01 M | $4.39 B |
| 06/17/2026 | $58.94 | $57.64 (-2.21%) | $59.25 | $57.26 | 678.98 K | $4.40 B |
| 06/16/2026 | $58.70 | $59.10 (0.68%) | $59.23 | $58.37 | 585.44 K | $4.51 B |
| 06/15/2026 | $59.95 | $58.36 (-2.65%) | $60.21 | $58.01 | 722.20 K | $4.45 B |
| 06/12/2026 | $60.60 | $59.85 (-1.24%) | $61.02 | $59.81 | 870.12 K | $4.57 B |
| 06/11/2026 | $59.55 | $59.16 (-0.65%) | $60.09 | $59.14 | 438.97 K | $4.52 B |
| 06/10/2026 | $59.50 | $59.36 (-0.24%) | $60.40 | $59.26 | 592.41 K | $4.53 B |
| 06/09/2026 | $57.98 | $59.02 (1.79%) | $59.13 | $57.87 | 823.80 K | $4.50 B |
| 06/08/2026 | $57.45 | $57.64 (0.33%) | $58.04 | $57.33 | 719.53 K | $4.40 B |
| 06/05/2026 | $56.05 | $57.36 (2.34%) | $57.80 | $56.00 | 441.90 K | $4.38 B |
| 06/04/2026 | $56.98 | $56.16 (-1.44%) | $57.24 | $55.64 | 583.83 K | $4.29 B |
| 06/03/2026 | $56.29 | $56.34 (0.09%) | $56.94 | $56.25 | 533.30 K | $4.30 B |
| 06/02/2026 | $56.36 | $56.46 (0.18%) | $56.94 | $56.08 | 662.42 K | $4.31 B |
| 06/01/2026 | $56.64 | $56.20 (-0.78%) | $56.89 | $56.14 | 708.09 K | $4.29 B |
| 05/29/2026 | $57.53 | $57.05 (-0.83%) | $57.80 | $56.47 | 796.74 K | $4.35 B |
| 05/28/2026 | $57.99 | $57.84 (-0.26%) | $58.47 | $57.67 | 628.29 K | $4.41 B |
| 05/27/2026 | $59.24 | $58.00 (-2.09%) | $59.50 | $57.91 | 719.64 K | $4.43 B |
| 05/26/2026 | $58.87 | $59.16 (0.49%) | $59.38 | $58.59 | 561.30 K | $4.52 B |
| 05/22/2026 | $58.90 | $58.62 (-0.48%) | $58.91 | $58.45 | 417.77 K | $4.47 B |
| 05/21/2026 | $58.24 | $58.71 (0.81%) | $58.95 | $57.95 | 531.62 K | $4.48 B |
| 05/20/2026 | $58.07 | $58.39 (0.55%) | $58.84 | $57.90 | 687.50 K | $4.46 B |
| 05/19/2026 | $58.28 | $57.94 (-0.58%) | $58.44 | $57.78 | 746.11 K | $4.42 B |
| 05/18/2026 | $57.69 | $58.34 (1.13%) | $58.41 | $57.60 | 449.26 K | $4.45 B |
| 05/15/2026 | $58.18 | $57.35 (-1.43%) | $58.18 | $57.26 | 578.01 K | $4.38 B |
| 05/14/2026 | $58.55 | $57.89 (-1.13%) | $58.80 | $57.85 | 462.80 K | $4.42 B |
| 05/13/2026 | $58.04 | $58.17 (0.22%) | $58.52 | $57.58 | 598.60 K | $4.44 B |
| 05/12/2026 | $58.75 | $58.30 (-0.77%) | $58.76 | $57.79 | 815.00 K | $4.45 B |
| 05/11/2026 | $58.51 | $58.76 (0.43%) | $58.76 | $57.69 | 963.20 K | $4.48 B |
| 05/08/2026 | $58.12 | $58.28 (0.28%) | $58.49 | $57.48 | 1.03 M | $4.45 B |
| 05/07/2026 | $57.19 | $57.88 (1.21%) | $59.05 | $56.67 | 1.00 M | $4.42 B |
| 05/06/2026 | $56.12 | $56.33 (0.37%) | $56.66 | $56.06 | 731.89 K | $4.30 B |
| 05/05/2026 | $55.27 | $55.99 (1.3%) | $56.15 | $55.18 | 557.39 K | $4.27 B |
| 05/04/2026 | $55.14 | $55.25 (0.2%) | $55.81 | $54.78 | 793.45 K | $4.22 B |
| 05/01/2026 | $55.70 | $55.28 (-0.75%) | $55.89 | $55.14 | 625.82 K | $4.22 B |
| 04/30/2026 | $56.09 | $55.81 (-0.5%) | $56.47 | $55.32 | 655.86 K | $4.26 B |
| 04/29/2026 | $56.13 | $56.40 (0.48%) | $56.94 | $56.06 | 775.29 K | $4.30 B |
| 04/28/2026 | $55.83 | $56.46 (1.13%) | $56.58 | $55.11 | 691.81 K | $4.31 B |
| 04/27/2026 | $55.57 | $55.37 (-0.36%) | $56.10 | $55.22 | 441.43 K | $4.23 B |
| 04/24/2026 | $56.35 | $55.55 (-1.42%) | $56.72 | $55.52 | 486.21 K | $4.24 B |
| 04/23/2026 | $56.28 | $56.41 (0.23%) | $56.44 | $55.66 | 332.89 K | $4.31 B |
| 04/22/2026 | $56.95 | $55.78 (-2.05%) | $56.95 | $55.45 | 467.39 K | $4.26 B |
| 04/21/2026 | $56.99 | $56.56 (-0.75%) | $57.12 | $56.40 | 375.80 K | $4.32 B |
| 04/20/2026 | $56.50 | $56.96 (0.81%) | $56.99 | $56.35 | 429.92 K | $4.35 B |
| 04/17/2026 | $56.08 | $56.68 (1.07%) | $56.93 | $55.98 | 526.25 K | $4.33 B |
| 04/16/2026 | $56.39 | $55.89 (-0.89%) | $56.69 | $55.39 | 943.13 K | $4.27 B |
| 04/15/2026 | $55.84 | $56.38 (0.97%) | $56.84 | $55.74 | 1.35 M | $4.30 B |
| 04/14/2026 | $54.72 | $56.08 (2.49%) | $56.45 | $54.66 | 1.37 M | $4.28 B |
| 04/13/2026 | $53.30 | $54.84 (2.89%) | $54.88 | $52.82 | 978.50 K | $4.19 B |
| 04/10/2026 | $53.46 | $53.44 (-0.04%) | $53.89 | $53.24 | 812.95 K | $4.08 B |
| 04/09/2026 | $52.96 | $53.11 (0.28%) | $53.94 | $52.56 | 543.10 K | $4.05 B |
| 04/08/2026 | $52.83 | $53.02 (0.36%) | $53.26 | $52.52 | 1.05 M | $4.05 B |
| 04/07/2026 | $50.88 | $52.31 (2.81%) | $52.52 | $50.88 | 916.20 K | $3.99 B |
| 04/06/2026 | $51.02 | $50.91 (-0.22%) | $51.32 | $50.72 | 580.02 K | $3.89 B |
| 04/02/2026 | $50.43 | $51.16 (1.45%) | $51.20 | $50.05 | 812.80 K | $3.90 B |
| 04/01/2026 | $49.82 | $50.30 (0.96%) | $50.72 | $49.72 | 940.00 K | $3.84 B |
| 03/31/2026 | $49.65 | $49.96 (0.62%) | $50.50 | $49.20 | 862.25 K | $3.81 B |
| 03/30/2026 | $49.07 | $49.29 (0.45%) | $50.05 | $48.82 | 912.22 K | $3.76 B |
| 03/27/2026 | $49.47 | $48.71 (-1.54%) | $49.86 | $48.36 | 1.20 M | $3.72 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.
