5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
+11.63%
6 MONTH PERFORMANCE
+6.65%
YEAR-TO-DATE PERFORMANCE
+14.43%
1 YEAR PERFORMANCE
+16.08%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $57.95 | $57.33 (-1.07%) | $58.26 | $56.74 | 791.36 K | $4.36 B |
| 02/11/2026 | $57.65 | $57.44 (-0.36%) | $58.58 | $57.37 | 746.90 K | $4.37 B |
| 02/10/2026 | $56.54 | $57.58 (1.84%) | $57.73 | $56.40 | 830.70 K | $4.38 B |
| 02/09/2026 | $56.18 | $56.44 (0.46%) | $56.48 | $55.50 | 528.41 K | $4.29 B |
| 02/06/2026 | $56.67 | $56.25 (-0.74%) | $57.45 | $56.09 | 833.08 K | $4.28 B |
| 02/05/2026 | $56.07 | $56.39 (0.57%) | $56.72 | $55.89 | 730.22 K | $4.29 B |
| 02/04/2026 | $55.73 | $56.09 (0.65%) | $56.55 | $55.40 | 923.36 K | $4.26 B |
| 02/03/2026 | $53.70 | $55.35 (3.07%) | $55.55 | $53.70 | 903.70 K | $4.21 B |
| 02/02/2026 | $53.81 | $53.63 (-0.33%) | $54.30 | $53.44 | 633.15 K | $4.08 B |
| 01/30/2026 | $53.45 | $54.24 (1.48%) | $54.32 | $53.11 | 757.85 K | $4.12 B |
| 01/29/2026 | $52.15 | $53.84 (3.24%) | $53.95 | $51.92 | 1.17 M | $4.09 B |
| 01/28/2026 | $51.94 | $51.70 (-0.46%) | $52.06 | $51.33 | 912.73 K | $3.93 B |
| 01/27/2026 | $52.71 | $51.62 (-2.07%) | $52.90 | $51.00 | 1.13 M | $3.92 B |
| 01/26/2026 | $54.40 | $52.67 (-3.18%) | $54.53 | $52.58 | 809.68 K | $4.00 B |
| 01/23/2026 | $54.96 | $54.17 (-1.44%) | $55.45 | $54.09 | 693.90 K | $4.12 B |
| 01/22/2026 | $54.73 | $54.87 (0.26%) | $55.27 | $54.36 | 969.41 K | $4.17 B |
| 01/21/2026 | $55.47 | $54.82 (-1.17%) | $55.60 | $54.51 | 813.91 K | $4.17 B |
| 01/20/2026 | $55.60 | $55.30 (-0.54%) | $56.03 | $54.91 | 960.15 K | $4.20 B |
| 01/16/2026 | $54.51 | $55.90 (2.55%) | $56.02 | $54.51 | 681.44 K | $4.25 B |
| 01/15/2026 | $55.12 | $54.79 (-0.6%) | $55.23 | $54.55 | 992.01 K | $4.16 B |
| 01/14/2026 | $54.07 | $54.68 (1.13%) | $54.80 | $53.82 | 1.04 M | $4.16 B |
| 01/13/2026 | $53.27 | $53.84 (1.07%) | $54.19 | $52.81 | 1.68 M | $4.09 B |
| 01/12/2026 | $52.31 | $53.10 (1.51%) | $53.21 | $52.17 | 566.53 K | $4.04 B |
| 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 |
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.
