5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
-3.13%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
+8.83%
YEAR-TO-DATE PERFORMANCE
+15.83%
1 YEAR PERFORMANCE
+6.41%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $54.55 | $54.86 (0.57%) | $54.92 | $53.93 | 160.90 K | $4.18 B |
| 10/08/2026 | $54.18 | $54.41 (0.42%) | $54.51 | $53.69 | 1.00 M | $4.16 B |
| 10/07/2026 | $55.08 | $54.08 (-1.82%) | $55.30 | $54.04 | 927.48 K | $4.14 B |
| 10/06/2026 | $55.68 | $55.27 (-0.74%) | $55.96 | $55.18 | 675.65 K | $4.23 B |
| 10/05/2026 | $56.34 | $55.59 (-1.33%) | $56.74 | $55.57 | 779.35 K | $4.25 B |
| 10/02/2026 | $55.78 | $56.45 (1.2%) | $56.91 | $55.31 | 828.40 K | $4.32 B |
| 10/01/2026 | $56.00 | $55.49 (-0.91%) | $56.02 | $55.00 | 789.14 K | $4.25 B |
| 09/30/2026 | $56.93 | $56.13 (-1.41%) | $57.00 | $56.06 | 740.27 K | $4.30 B |
| 09/29/2026 | $56.80 | $57.19 (0.69%) | $57.46 | $56.68 | 635.19 K | $4.38 B |
| 09/28/2026 | $56.80 | $56.98 (0.32%) | $57.19 | $56.34 | 782.63 K | $4.36 B |
| 09/25/2026 | $56.70 | $56.83 (0.23%) | $57.04 | $56.10 | 684.70 K | $4.35 B |
| 09/24/2026 | $57.04 | $56.81 (-0.4%) | $57.17 | $56.26 | 564.51 K | $4.35 B |
| 09/23/2026 | $57.58 | $56.92 (-1.15%) | $57.66 | $56.79 | 869.87 K | $4.36 B |
| 09/22/2026 | $57.49 | $57.84 (0.61%) | $58.10 | $57.30 | 753.13 K | $4.43 B |
| 09/21/2026 | $56.62 | $57.43 (1.43%) | $57.58 | $56.62 | 748.15 K | $4.39 B |
| 09/18/2026 | $57.12 | $56.72 (-0.7%) | $57.12 | $56.46 | 1.95 M | $4.34 B |
| 09/17/2026 | $57.27 | $57.16 (-0.19%) | $57.41 | $56.70 | 847.61 K | $4.37 B |
| 09/16/2026 | $58.63 | $57.01 (-2.76%) | $59.20 | $56.23 | 1.42 M | $4.36 B |
| 09/15/2026 | $58.71 | $58.69 (-0.03%) | $58.95 | $58.00 | 943.44 K | $4.49 B |
| 09/14/2026 | $59.39 | $58.81 (-0.98%) | $60.06 | $58.46 | 1.05 M | $4.50 B |
| 09/11/2026 | $59.64 | $59.18 (-0.77%) | $59.64 | $58.75 | 876.27 K | $4.53 B |
| 09/10/2026 | $59.87 | $59.33 (-0.9%) | $60.06 | $58.56 | 1.18 M | $4.54 B |
| 09/09/2026 | $60.09 | $59.67 (-0.7%) | $60.20 | $59.28 | 1.06 M | $4.57 B |
| 09/08/2026 | $59.85 | $59.90 (0.08%) | $60.60 | $59.56 | 850.80 K | $4.58 B |
| 09/04/2026 | $60.14 | $59.99 (-0.25%) | $60.85 | $59.48 | 1.26 M | $4.59 B |
| 09/03/2026 | $59.95 | $60.48 (0.88%) | $60.54 | $59.68 | 592.20 K | $4.63 B |
| 09/02/2026 | $59.39 | $59.61 (0.37%) | $59.66 | $58.55 | 492.84 K | $4.56 B |
| 09/01/2026 | $59.18 | $59.36 (0.3%) | $59.67 | $58.98 | 718.50 K | $4.54 B |
| 08/31/2026 | $59.05 | $58.71 (-0.58%) | $59.17 | $58.61 | 903.42 K | $4.49 B |
| 08/28/2026 | $59.83 | $59.55 (-0.47%) | $60.10 | $59.18 | 493.65 K | $4.56 B |
| 08/27/2026 | $59.82 | $59.61 (-0.35%) | $59.82 | $59.31 | 551.30 K | $4.56 B |
| 08/26/2026 | $60.48 | $60.00 (-0.79%) | $60.91 | $59.92 | 571.83 K | $4.59 B |
| 08/25/2026 | $60.61 | $60.33 (-0.46%) | $60.98 | $60.31 | 895.50 K | $4.62 B |
| 08/24/2026 | $60.56 | $60.56 (0%) | $61.09 | $60.18 | 938.32 K | $4.63 B |
| 08/21/2026 | $61.30 | $60.35 (-1.55%) | $61.41 | $60.30 | 565.20 K | $4.62 B |
| 08/20/2026 | $61.33 | $61.22 (-0.18%) | $61.55 | $60.87 | 711.88 K | $4.68 B |
| 08/19/2026 | $60.96 | $60.62 (-0.56%) | $61.00 | $60.01 | 639.40 K | $4.64 B |
| 08/18/2026 | $60.78 | $60.37 (-0.67%) | $61.28 | $60.30 | 776.40 K | $4.62 B |
| 08/17/2026 | $61.00 | $60.50 (-0.82%) | $61.00 | $59.83 | 632.35 K | $4.63 B |
| 08/14/2026 | $61.69 | $61.25 (-0.71%) | $62.15 | $61.13 | 633.63 K | $4.69 B |
| 08/13/2026 | $61.78 | $61.70 (-0.13%) | $62.58 | $61.69 | 594.00 K | $4.72 B |
| 08/12/2026 | $59.80 | $61.41 (2.69%) | $61.46 | $59.78 | 987.19 K | $4.70 B |
| 08/11/2026 | $60.10 | $59.78 (-0.53%) | $60.44 | $59.63 | 1.26 M | $4.57 B |
| 08/10/2026 | $61.77 | $60.40 (-2.22%) | $61.77 | $60.28 | 679.35 K | $4.62 B |
| 08/07/2026 | $61.15 | $62.20 (1.72%) | $62.28 | $60.96 | 659.82 K | $4.76 B |
| 08/06/2026 | $60.60 | $61.34 (1.22%) | $61.76 | $60.60 | 637.81 K | $4.69 B |
| 08/05/2026 | $60.85 | $61.13 (0.46%) | $61.29 | $60.06 | 766.75 K | $4.68 B |
| 08/04/2026 | $60.63 | $61.22 (0.97%) | $61.53 | $59.69 | 878.39 K | $4.68 B |
| 08/03/2026 | $62.05 | $61.21 (-1.35%) | $62.32 | $60.92 | 1.04 M | $4.68 B |
| 07/31/2026 | $63.70 | $62.07 (-2.56%) | $63.85 | $61.72 | 823.29 K | $4.75 B |
| 07/30/2026 | $64.50 | $64.01 (-0.76%) | $64.50 | $62.27 | 830.12 K | $4.90 B |
| 07/29/2026 | $64.29 | $63.93 (-0.56%) | $64.97 | $63.59 | 804.82 K | $4.89 B |
| 07/28/2026 | $63.85 | $64.32 (0.74%) | $64.69 | $63.52 | 751.90 K | $4.92 B |
| 07/27/2026 | $63.52 | $63.43 (-0.14%) | $64.59 | $63.06 | 884.26 K | $4.85 B |
| 07/24/2026 | $62.11 | $63.53 (2.29%) | $63.69 | $62.10 | 653.32 K | $4.85 B |
| 07/23/2026 | $61.82 | $61.98 (0.26%) | $62.15 | $61.50 | 463.50 K | $4.73 B |
| 07/22/2026 | $62.27 | $62.03 (-0.39%) | $62.53 | $61.84 | 507.87 K | $4.73 B |
| 07/21/2026 | $61.99 | $62.10 (0.18%) | $62.26 | $61.52 | 466.83 K | $4.74 B |
| 07/20/2026 | $62.15 | $62.17 (0.03%) | $62.34 | $61.50 | 760.93 K | $4.75 B |
| 07/17/2026 | $62.50 | $62.21 (-0.46%) | $63.30 | $61.72 | 458.70 K | $4.75 B |
| 07/16/2026 | $60.46 | $62.26 (2.98%) | $62.26 | $60.27 | 1.07 M | $4.75 B |
| 07/15/2026 | $59.76 | $60.13 (0.62%) | $60.71 | $59.75 | 555.51 K | $4.59 B |
| 07/14/2026 | $59.90 | $59.54 (-0.6%) | $60.14 | $59.46 | 499.15 K | $4.54 B |
| 07/13/2026 | $59.87 | $59.81 (-0.1%) | $60.00 | $59.25 | 506.91 K | $4.57 B |
| 07/10/2026 | $59.72 | $59.62 (-0.17%) | $60.07 | $59.15 | 333.48 K | $4.55 B |
| 07/09/2026 | $59.97 | $59.57 (-0.67%) | $60.31 | $59.49 | 759.85 K | $4.55 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.
