5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
+3.73%
3 MONTH PERFORMANCE
+6.69%
6 MONTH PERFORMANCE
+5.59%
YEAR-TO-DATE PERFORMANCE
+23.77%
1 YEAR PERFORMANCE
+16.42%
EPR Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $61.99 | $61.76 (-0.36%) | $62.15 | $61.41 | 18.44 K | |
| 08/13/2026 | $61.78 | $61.70 (-0.13%) | $62.58 | $61.69 | 593.98 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 |
| 07/08/2026 | $59.87 | $59.63 (-0.4%) | $60.08 | $59.32 | 1.19 M | $4.55 B |
| 07/07/2026 | $59.87 | $59.84 (-0.05%) | $61.02 | $59.65 | 566.56 K | $4.57 B |
| 07/06/2026 | $59.10 | $59.21 (0.19%) | $59.70 | $58.84 | 454.74 K | $4.52 B |
| 07/02/2026 | $58.12 | $59.10 (1.69%) | $59.13 | $57.76 | 523.89 K | $4.51 B |
| 07/01/2026 | $58.08 | $57.74 (-0.59%) | $58.63 | $57.74 | 755.00 K | $4.41 B |
| 06/30/2026 | $58.24 | $58.01 (-0.39%) | $58.73 | $57.99 | 521.03 K | $4.43 B |
| 06/29/2026 | $59.41 | $59.02 (-0.66%) | $59.41 | $58.39 | 607.23 K | $4.50 B |
| 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 |
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.
