EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	59.04	59.60	58.69	59.50	59.50	0.81%	645,705
Jul 2, 2025	58.07	59.25	58.06	59.02	59.02	0.98%	992,635
Jul 1, 2025	58.05	58.75	57.69	58.45	58.45	0.33%	981,196
Jun 30, 2025	57.35	58.27	56.50	58.26	58.26	1.23%	940,673
Jun 27, 2025	57.75	58.00	57.07	57.55	57.26	-0.23%	985,326
Jun 26, 2025	57.71	57.93	57.21	57.68	57.39	0.30%	845,363
Jun 25, 2025	58.00	58.10	57.23	57.51	57.22	-1.07%	748,754
Jun 24, 2025	59.31	59.31	58.11	58.13	57.84	-1.66%	770,214
Jun 23, 2025	58.37	59.17	58.20	59.11	58.81	1.39%	822,230
Jun 20, 2025	57.59	58.78	57.52	58.30	58.01	1.98%	1,450,199
Jun 18, 2025	56.83	57.65	56.66	57.17	56.88	0.88%	619,675
Jun 17, 2025	56.09	56.89	55.63	56.67	56.38	0.64%	614,558
Jun 16, 2025	56.90	57.00	55.96	56.31	56.03	-0.42%	671,606
Jun 13, 2025	57.26	57.38	56.29	56.55	56.27	-1.62%	748,619
Jun 12, 2025	56.99	57.58	56.83	57.48	57.19	0.56%	730,016
Jun 11, 2025	57.30	57.64	56.81	57.16	56.87	0.23%	605,504
Jun 10, 2025	56.81	57.72	56.70	57.03	56.74	0.26%	948,113
Jun 9, 2025	56.71	57.11	56.17	56.88	56.59	0.48%	628,279
Jun 6, 2025	56.37	56.69	56.12	56.61	56.33	1.09%	445,020
Jun 5, 2025	55.78	56.16	55.40	56.00	55.72	0.41%	574,413
Jun 4, 2025	56.39	56.60	55.77	55.77	55.49	-1.10%	648,628
Jun 3, 2025	55.90	56.60	55.73	56.39	56.11	0.68%	819,137
Jun 2, 2025	55.47	56.17	54.94	56.01	55.73	0.57%	764,991
May 30, 2025	54.75	55.92	54.65	55.69	55.41	0.78%	1,050,029
May 29, 2025	54.70	55.36	54.23	55.26	54.69	1.38%	759,180
May 28, 2025	54.20	54.57	53.85	54.51	53.95	0.66%	634,257
May 27, 2025	53.03	54.21	52.82	54.15	53.59	2.63%	636,298
May 23, 2025	52.30	52.90	52.00	52.76	52.22	0.73%	435,655
May 22, 2025	52.16	52.58	51.64	52.38	51.84	0.13%	482,562
May 21, 2025	53.25	53.44	52.23	52.31	51.77	-2.42%	597,644
May 20, 2025	53.87	54.19	53.50	53.61	53.06	-0.81%	662,155
May 19, 2025	53.79	54.21	53.70	54.05	53.49	-0.20%	464,046
May 16, 2025	53.50	54.21	53.36	54.16	53.60	0.86%	692,266
May 15, 2025	52.40	53.71	52.25	53.70	53.15	2.93%	608,446
May 14, 2025	52.21	52.39	51.59	52.17	51.63	-0.36%	661,862
May 13, 2025	53.30	53.30	51.89	52.36	51.82	-1.54%	732,115
May 12, 2025	53.29	53.67	52.50	53.18	52.63	0.51%	734,286
May 9, 2025	51.61	53.34	51.49	52.91	52.37	2.40%	615,896
May 8, 2025	51.03	52.34	50.67	51.67	51.14	2.60%	909,582
May 7, 2025	50.20	50.76	50.15	50.36	49.84	0.34%	854,322
May 6, 2025	49.65	50.42	49.35	50.19	49.67	0.44%	645,013
May 5, 2025	49.92	50.25	49.54	49.97	49.46	0.08%	428,889
May 2, 2025	50.29	50.43	49.69	49.93	49.42	0.58%	416,155
May 1, 2025	49.45	50.08	49.06	49.64	49.13	0.30%	479,435
Apr 30, 2025	49.15	49.68	48.50	49.49	48.98	-0.14%	527,685
Apr 29, 2025	49.34	49.90	49.14	49.56	48.76	-	438,315
Apr 28, 2025	49.05	49.62	48.81	49.56	48.76	1.00%	581,008
Apr 25, 2025	48.80	49.44	48.68	49.07	48.28	0.47%	702,336
Apr 24, 2025	49.29	49.52	48.79	48.84	48.05	-0.91%	528,102
Apr 23, 2025	50.01	50.43	48.98	49.29	48.49	-0.46%	570,125