EPR Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.83	52.47	51.58	51.64	51.64	-0.52%	919,300
Dec 4, 2025	52.31	52.90	51.84	51.91	51.91	-1.01%	561,699
Dec 3, 2025	52.50	52.95	52.16	52.44	52.44	0.15%	610,863
Dec 2, 2025	52.78	52.91	51.88	52.36	52.36	-0.89%	693,582
Dec 1, 2025	51.95	52.94	51.76	52.83	52.83	1.07%	780,477
Nov 28, 2025	52.28	52.44	51.95	52.27	52.27	-0.06%	300,462
Nov 26, 2025	52.30	53.02	52.17	52.30	52.01	0.35%	530,311
Nov 25, 2025	52.34	53.09	52.11	52.12	51.83	0.21%	604,402
Nov 24, 2025	51.71	52.18	51.56	52.01	51.72	0.29%	562,171
Nov 21, 2025	51.46	52.30	51.31	51.86	51.57	1.19%	485,592
Nov 20, 2025	51.42	51.72	51.02	51.25	50.96	0.20%	657,429
Nov 19, 2025	51.03	51.51	50.78	51.15	50.86	0.22%	552,577
Nov 18, 2025	50.62	51.21	50.27	51.04	50.75	1.31%	587,938
Nov 17, 2025	51.50	51.66	50.14	50.38	50.10	-1.76%	525,239
Nov 14, 2025	50.93	51.29	50.63	51.28	50.99	0.81%	889,492
Nov 13, 2025	50.87	51.30	50.67	50.87	50.58	-0.12%	564,314
Nov 12, 2025	51.03	51.36	50.89	50.93	50.64	-0.68%	493,679
Nov 11, 2025	51.32	51.33	50.83	51.28	50.99	0.39%	398,430
Nov 10, 2025	50.94	51.45	50.77	51.08	50.79	0.24%	653,656
Nov 7, 2025	49.50	51.00	49.50	50.96	50.67	3.28%	652,455
Nov 6, 2025	49.55	49.87	49.00	49.34	49.06	-0.60%	545,964
Nov 5, 2025	49.78	50.14	49.27	49.64	49.36	0.32%	795,146
Nov 4, 2025	50.18	50.34	49.32	49.48	49.20	-1.45%	956,041
Nov 3, 2025	48.72	50.26	48.11	50.21	49.93	2.43%	1,131,353
Oct 31, 2025	48.87	49.34	48.33	49.02	48.74	0.10%	1,644,717
Oct 30, 2025	51.25	51.63	48.29	48.97	48.40	-6.01%	1,970,164
Oct 29, 2025	52.25	52.25	51.32	52.10	51.49	-0.78%	1,123,289
Oct 28, 2025	53.34	53.38	52.33	52.51	51.90	-1.78%	737,452
Oct 27, 2025	53.90	53.90	53.21	53.46	52.84	-0.61%	804,303
Oct 24, 2025	54.57	54.65	53.77	53.79	53.16	-0.90%	831,559
Oct 23, 2025	54.76	54.76	53.90	54.28	53.65	-0.51%	748,867
Oct 22, 2025	54.88	55.11	54.20	54.56	53.93	0.06%	684,648
Oct 21, 2025	55.36	55.43	54.34	54.53	53.90	-1.48%	856,943
Oct 20, 2025	54.79	55.48	54.50	55.35	54.71	1.62%	761,015
Oct 17, 2025	54.54	54.74	53.80	54.47	53.84	-0.02%	678,566
Oct 16, 2025	55.62	55.70	54.21	54.48	53.85	-1.86%	658,723
Oct 15, 2025	55.00	55.64	54.65	55.51	54.86	1.31%	1,104,514
Oct 14, 2025	54.44	55.21	54.33	54.79	54.15	0.42%	899,029
Oct 13, 2025	53.85	54.71	53.78	54.56	53.93	1.28%	536,671
Oct 10, 2025	54.35	54.59	53.61	53.87	53.24	-0.83%	842,832
Oct 9, 2025	54.57	54.75	54.17	54.32	53.69	-0.04%	796,204
Oct 8, 2025	54.79	54.82	54.07	54.34	53.71	-1.34%	869,469
Oct 7, 2025	55.20	55.54	54.90	55.08	54.44	-0.22%	770,698
Oct 6, 2025	57.50	57.57	54.88	55.20	54.56	-3.93%	1,269,524
Oct 3, 2025	58.29	58.57	57.39	57.46	56.79	-1.27%	688,598
Oct 2, 2025	58.15	58.22	57.50	58.20	57.52	-0.21%	611,612
Oct 1, 2025	57.95	58.55	57.51	58.32	57.64	0.53%	623,317
Sep 30, 2025	57.19	58.14	57.13	58.01	57.34	0.99%	692,434
Sep 29, 2025	57.75	57.75	56.95	57.44	56.48	-0.09%	678,234
Sep 26, 2025	57.07	57.56	56.95	57.49	56.53	1.21%	566,002