5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
+13.62%
YEAR-TO-DATE PERFORMANCE
+15.83%
1 YEAR PERFORMANCE
+10.39%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $58.04 | $58.17 (0.22%) | $58.52 | $57.59 | 598.33 K | $4.43 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 | $4.21 B |
| 04/30/2026 | $56.09 | $55.81 (-0.5%) | $56.47 | $55.32 | 655.86 K | $4.25 B |
| 04/29/2026 | $56.13 | $56.40 (0.48%) | $56.94 | $56.06 | 775.29 K | $4.29 B |
| 04/28/2026 | $55.83 | $56.46 (1.13%) | $56.58 | $55.11 | 691.81 K | $4.30 B |
| 04/27/2026 | $55.57 | $55.37 (-0.36%) | $56.10 | $55.22 | 441.43 K | $4.22 B |
| 04/24/2026 | $56.35 | $55.55 (-1.42%) | $56.72 | $55.52 | 486.21 K | $4.23 B |
| 04/23/2026 | $56.28 | $56.41 (0.23%) | $56.44 | $55.66 | 332.89 K | $4.30 B |
| 04/22/2026 | $56.95 | $55.78 (-2.05%) | $56.95 | $55.45 | 467.39 K | $4.25 B |
| 04/21/2026 | $56.99 | $56.56 (-0.75%) | $57.12 | $56.40 | 375.80 K | $4.31 B |
| 04/20/2026 | $56.50 | $56.96 (0.81%) | $56.99 | $56.35 | 429.92 K | $4.34 B |
| 04/17/2026 | $56.08 | $56.68 (1.07%) | $56.93 | $55.98 | 526.25 K | $4.32 B |
| 04/16/2026 | $56.39 | $55.89 (-0.89%) | $56.69 | $55.39 | 943.13 K | $4.26 B |
| 04/15/2026 | $55.84 | $56.38 (0.97%) | $56.84 | $55.74 | 1.35 M | $4.29 B |
| 04/14/2026 | $54.72 | $56.08 (2.49%) | $56.45 | $54.66 | 1.37 M | $4.27 B |
| 04/13/2026 | $53.30 | $54.84 (2.89%) | $54.88 | $52.82 | 978.50 K | $4.18 B |
| 04/10/2026 | $53.46 | $53.44 (-0.04%) | $53.89 | $53.24 | 812.95 K | $4.07 B |
| 04/09/2026 | $52.96 | $53.11 (0.28%) | $53.94 | $52.56 | 543.10 K | $4.04 B |
| 04/08/2026 | $52.83 | $53.02 (0.36%) | $53.26 | $52.52 | 1.05 M | $4.04 B |
| 04/07/2026 | $50.88 | $52.31 (2.81%) | $52.52 | $50.88 | 916.20 K | $3.98 B |
| 04/06/2026 | $51.02 | $50.91 (-0.22%) | $51.32 | $50.72 | 580.02 K | $3.88 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 | $3.83 B |
| 03/31/2026 | $49.65 | $49.96 (0.62%) | $50.50 | $49.20 | 862.25 K | $3.80 B |
| 03/30/2026 | $49.07 | $49.29 (0.45%) | $50.05 | $48.82 | 912.22 K | $3.75 B |
| 03/27/2026 | $49.47 | $48.71 (-1.54%) | $49.86 | $48.36 | 1.20 M | $3.71 B |
| 03/26/2026 | $49.32 | $49.61 (0.59%) | $49.94 | $49.12 | 905.37 K | $3.78 B |
| 03/25/2026 | $50.72 | $49.51 (-2.39%) | $50.78 | $49.48 | 1.00 M | $3.77 B |
| 03/24/2026 | $49.50 | $50.35 (1.72%) | $50.66 | $49.39 | 1.48 M | $3.83 B |
| 03/23/2026 | $51.29 | $49.64 (-3.22%) | $51.50 | $49.62 | 1.31 M | $3.78 B |
| 03/20/2026 | $53.50 | $50.46 (-5.68%) | $53.50 | $50.22 | 2.13 M | $3.84 B |
| 03/19/2026 | $55.00 | $53.48 (-2.76%) | $55.03 | $53.46 | 993.20 K | $4.07 B |
| 03/18/2026 | $56.09 | $55.05 (-1.85%) | $56.23 | $55.00 | 925.98 K | $4.19 B |
| 03/17/2026 | $56.60 | $56.27 (-0.58%) | $56.78 | $56.02 | 409.80 K | $4.28 B |
| 03/16/2026 | $56.62 | $56.25 (-0.65%) | $56.87 | $56.24 | 401.60 K | $4.28 B |
| 03/13/2026 | $56.52 | $56.02 (-0.88%) | $57.09 | $55.65 | 587.20 K | $4.27 B |
| 03/12/2026 | $56.00 | $55.80 (-0.36%) | $56.55 | $55.74 | 1.39 M | $4.25 B |
| 03/11/2026 | $56.96 | $56.73 (-0.4%) | $57.25 | $56.33 | 877.24 K | $4.32 B |
| 03/10/2026 | $57.75 | $57.50 (-0.43%) | $58.20 | $57.32 | 597.63 K | $4.38 B |
| 03/09/2026 | $57.30 | $57.80 (0.87%) | $57.91 | $56.45 | 942.60 K | $4.40 B |
| 03/06/2026 | $57.18 | $57.46 (0.49%) | $57.74 | $56.58 | 1.13 M | $4.38 B |
| 03/05/2026 | $59.50 | $57.56 (-3.26%) | $59.52 | $56.87 | 1.93 M | $4.38 B |
| 03/04/2026 | $59.88 | $59.72 (-0.27%) | $59.90 | $59.22 | 489.95 K | $4.55 B |
| 03/03/2026 | $59.46 | $59.86 (0.67%) | $59.99 | $58.77 | 613.31 K | $4.56 B |
| 03/02/2026 | $58.96 | $59.94 (1.66%) | $60.04 | $58.79 | 873.56 K | $4.56 B |
| 02/27/2026 | $60.40 | $59.41 (-1.64%) | $60.81 | $59.22 | 1.38 M | $4.52 B |
| 02/26/2026 | $60.00 | $60.81 (1.35%) | $62.08 | $58.85 | 1.72 M | $4.63 B |
| 02/25/2026 | $58.75 | $58.35 (-0.68%) | $58.92 | $57.60 | 773.20 K | $4.44 B |
| 02/24/2026 | $58.96 | $58.80 (-0.27%) | $59.12 | $58.27 | 733.62 K | $4.48 B |
| 02/23/2026 | $58.00 | $59.03 (1.78%) | $59.53 | $57.77 | 1.11 M | $4.49 B |
| 02/20/2026 | $57.55 | $57.75 (0.35%) | $57.81 | $56.92 | 545.23 K | $4.39 B |
| 02/19/2026 | $57.15 | $57.31 (0.28%) | $57.86 | $57.03 | 469.95 K | $4.36 B |
| 02/18/2026 | $58.19 | $57.12 (-1.84%) | $58.19 | $56.79 | 954.26 K | $4.34 B |
| 02/17/2026 | $58.49 | $58.45 (-0.07%) | $59.04 | $58.23 | 733.87 K | $4.44 B |
| 02/13/2026 | $57.48 | $58.49 (1.76%) | $58.60 | $57.26 | 762.51 K | $4.45 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.
