5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-2.61%
3 MONTH PERFORMANCE
-12.59%
6 MONTH PERFORMANCE
-13.05%
YEAR-TO-DATE PERFORMANCE
+12.26%
1 YEAR PERFORMANCE
+15.12%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $49.79 | $49.73 (-0.12%) | $50.13 | $49.40 | 679.64 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 |
| 11/18/2025 | $50.62 | $51.04 (0.83%) | $51.21 | $50.27 | 587.94 K | $3.88 B |
| 11/17/2025 | $51.50 | $50.38 (-2.17%) | $51.66 | $50.14 | 525.24 K | $3.83 B |
| 11/14/2025 | $50.93 | $51.28 (0.69%) | $51.29 | $50.63 | 889.50 K | $3.90 B |
| 11/13/2025 | $50.87 | $50.87 (0%) | $51.30 | $50.67 | 564.31 K | $3.87 B |
| 11/12/2025 | $51.03 | $50.93 (-0.2%) | $51.36 | $50.89 | 493.70 K | $3.87 B |
| 11/11/2025 | $51.32 | $51.28 (-0.08%) | $51.33 | $50.83 | 398.43 K | $3.90 B |
| 11/10/2025 | $50.94 | $51.08 (0.27%) | $51.45 | $50.77 | 653.66 K | $3.88 B |
| 11/07/2025 | $49.50 | $50.96 (2.95%) | $51.00 | $49.50 | 652.50 K | $3.87 B |
| 11/06/2025 | $49.55 | $49.34 (-0.42%) | $49.87 | $49.00 | 545.96 K | $3.75 B |
| 11/05/2025 | $49.78 | $49.64 (-0.28%) | $50.14 | $49.27 | 795.15 K | $3.77 B |
| 11/04/2025 | $50.18 | $49.48 (-1.39%) | $50.34 | $49.32 | 956.04 K | $3.76 B |
| 11/03/2025 | $48.72 | $50.21 (3.06%) | $50.26 | $48.11 | 1.13 M | $3.82 B |
| 10/31/2025 | $48.87 | $49.02 (0.31%) | $49.34 | $48.33 | 1.64 M | $3.73 B |
| 10/30/2025 | $51.25 | $48.97 (-4.45%) | $51.63 | $48.29 | 1.97 M | $3.72 B |
| 10/29/2025 | $52.25 | $52.10 (-0.29%) | $52.25 | $51.32 | 1.12 M | $3.96 B |
| 10/28/2025 | $53.34 | $52.51 (-1.56%) | $53.38 | $52.33 | 737.45 K | $3.99 B |
| 10/27/2025 | $53.90 | $53.46 (-0.82%) | $53.90 | $53.21 | 804.30 K | $4.06 B |
| 10/24/2025 | $54.57 | $53.79 (-1.43%) | $54.65 | $53.77 | 831.60 K | $4.09 B |
| 10/23/2025 | $54.76 | $54.28 (-0.88%) | $54.76 | $53.90 | 748.90 K | $4.13 B |
| 10/22/2025 | $54.88 | $54.56 (-0.58%) | $55.11 | $54.20 | 684.65 K | $4.15 B |
| 10/21/2025 | $55.36 | $54.53 (-1.5%) | $55.43 | $54.34 | 856.94 K | $4.15 B |
| 10/20/2025 | $54.79 | $55.35 (1.02%) | $55.48 | $54.50 | 761.02 K | $4.21 B |
| 10/17/2025 | $54.54 | $54.47 (-0.13%) | $54.74 | $53.80 | 678.60 K | $4.14 B |
| 10/16/2025 | $55.62 | $54.48 (-2.05%) | $55.70 | $54.21 | 658.72 K | $4.15 B |
| 10/15/2025 | $55.00 | $55.51 (0.93%) | $55.64 | $54.65 | 1.10 M | $4.22 B |
| 10/14/2025 | $54.44 | $54.79 (0.64%) | $55.21 | $54.33 | 899.03 K | $4.17 B |
| 10/13/2025 | $53.85 | $54.56 (1.32%) | $54.71 | $53.78 | 536.67 K | $4.15 B |
| 10/10/2025 | $54.35 | $53.87 (-0.88%) | $54.59 | $53.61 | 842.83 K | $4.10 B |
| 10/09/2025 | $54.57 | $54.32 (-0.46%) | $54.75 | $54.17 | 796.20 K | $4.13 B |
| 10/08/2025 | $54.79 | $54.34 (-0.82%) | $54.82 | $54.07 | 869.47 K | $4.13 B |
| 10/07/2025 | $55.20 | $55.08 (-0.22%) | $55.54 | $54.90 | 770.70 K | $4.19 B |
| 10/06/2025 | $57.50 | $55.20 (-4%) | $57.57 | $54.88 | 1.27 M | $4.20 B |
| 10/03/2025 | $58.29 | $57.46 (-1.42%) | $58.57 | $57.39 | 688.60 K | $4.37 B |
| 10/02/2025 | $58.15 | $58.20 (0.09%) | $58.22 | $57.50 | 611.61 K | $4.43 B |
| 10/01/2025 | $57.95 | $58.32 (0.64%) | $58.55 | $57.51 | 623.32 K | $4.44 B |
| 09/30/2025 | $57.19 | $58.01 (1.43%) | $58.14 | $57.13 | 692.43 K | $4.41 B |
| 09/29/2025 | $57.75 | $57.44 (-0.54%) | $57.75 | $56.95 | 678.23 K | $4.37 B |
| 09/26/2025 | $57.07 | $57.49 (0.74%) | $57.56 | $56.95 | 566.00 K | $4.37 B |
| 09/25/2025 | $56.32 | $56.80 (0.85%) | $56.84 | $56.08 | 644.94 K | $4.32 B |
| 09/24/2025 | $57.15 | $56.17 (-1.71%) | $57.40 | $56.17 | 1.18 M | $4.27 B |
| 09/23/2025 | $56.41 | $57.18 (1.37%) | $57.32 | $56.40 | 521.51 K | $4.35 B |
| 09/22/2025 | $57.00 | $56.39 (-1.07%) | $57.00 | $56.33 | 801.35 K | $4.29 B |
| 09/19/2025 | $56.68 | $56.71 (0.05%) | $57.23 | $56.51 | 1.59 M | $4.31 B |
| 09/18/2025 | $56.50 | $56.87 (0.65%) | $57.32 | $56.41 | 731.58 K | $4.33 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.
