EPR: EPR Properties

As of Monday, November 3rd, 2025

$ 50.21

+1.19 +2.43%

Open: 48.72
High: 50.26
Low: 48.11
Volume: 1,130,928
Previous Close on Friday, October 31st, 2025

$ 49.02

+0.05 +0.10%

Open: 48.87
High: 49.34
Low: 48.33
Volume: 1,644,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 48.72 50.26 48.11 50.21 1,130,928 +1.19 +2.43
2025-10-31 48.87 49.34 48.33 49.02 1,644,391 +0.05 +0.10
2025-10-30 51.25 51.63 48.29 48.97 1,966,224 -3.13 -6.01
2025-10-29 52.25 52.25 51.32 52.10 1,120,341 -0.41 -0.78
2025-10-28 53.34 53.38 52.33 52.51 737,408 -0.95 -1.78
2025-10-27 53.90 53.90 53.21 53.46 730,873 -0.33 -0.61
2025-10-24 54.57 54.65 53.77 53.79 830,620 -0.49 -0.90
2025-10-23 54.76 54.76 53.90 54.28 748,127 -0.28 -0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.38
On 2025-10-28		 48.11
On 2025-11-03		 -3.25 -6.08 53.38
On 2025-10-28		 48.11
On 2025-11-03		 -9.87 50.56
10D 55.43
On 2025-10-21		 48.11
On 2025-11-03		 -5.14 -9.29 55.43
On 2025-10-21		 48.11
On 2025-11-03		 -13.21 52.34
20D 55.70
On 2025-10-16		 48.11
On 2025-11-03		 -4.99 -9.04 55.70
On 2025-10-16		 48.11
On 2025-11-03		 -13.64 53.51
WTD 50.26
On 2025-11-03		 48.11
On 2025-11-03		 1.19 2.43 -- -- -- 50.21
MTD 50.26
On 2025-11-03		 48.11
On 2025-11-03		 1.19 2.43 -- -- -- 50.21
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

106.84 +0.49 +0.46 1,248,932
AXTA

Axalta Coating Systems Ltd.

28.10 -0.37 -1.30 4,478,207
AXP

American Express Company

361.62 +0.89 +0.25 1,780,719
SWK

Stanley Black & Decker Inc.

66.36 -1.36 -2.01 3,355,374
EPR

EPR Properties

50.21 +1.19 +2.43 1,130,928