EPR: EPR Properties

As of Friday, May 29th, 2026

$ 57.05

-0.79 -1.37%

Open: 57.53
High: 57.80
Low: 56.47
Volume: 796,732
Previous Close on Thursday, May 28th, 2026

$ 57.84

-0.16 -0.28%

Open: 57.99
High: 58.47
Low: 57.67
Volume: 628,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 57.53 57.80 56.47 57.05 796,732 -0.79 -1.37
2026-05-28 57.99 58.47 57.67 57.84 628,239 -0.16 -0.28
2026-05-27 59.24 59.50 57.91 58.00 719,479 -1.16 -1.96
2026-05-26 58.87 59.38 58.59 59.16 561,099 +0.54 +0.92
2026-05-22 58.90 58.91 58.45 58.62 417,662 -0.09 -0.15
2026-05-21 58.24 58.95 57.95 58.71 530,905 +0.32 +0.55
2026-05-20 58.07 58.84 57.90 58.39 686,652 +0.45 +0.78
2026-05-19 58.28 58.44 57.78 57.94 746,026 -0.40 -0.69
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 59.50
On 2026-05-27		 56.47
On 2026-05-29		 -1.66 -2.83 59.50
On 2026-05-27		 56.47
On 2026-05-29		 -5.09 58.13
10D 59.50
On 2026-05-27		 56.47
On 2026-05-29		 -0.84 -1.45 59.50
On 2026-05-27		 56.47
On 2026-05-29		 -5.09 58.14
20D 59.50
On 2026-05-27		 54.78
On 2026-05-04		 1.24 2.22 59.50
On 2026-05-27		 56.47
On 2026-05-29		 -5.09 57.68
WTD 59.50
On 2026-05-27		 56.47
On 2026-05-29		 -1.57 -2.68 59.50
On 2026-05-27		 56.47
On 2026-05-29		 -5.09 58.01
MTD 59.50
On 2026-05-27		 54.78
On 2026-05-04		 1.24 2.22 59.50
On 2026-05-27		 56.47
On 2026-05-29		 -5.09 57.68
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

89.15 +0.11 +0.12 59,535
CPF

Central Pacific Financial Corp.

34.36 -0.37 -1.07 227,052
ADP

Automatic Data Processing Inc.

221.84 +1.98 +0.90 3,331,890
GLW

Corning Incorporated

181.16 -1.81 -0.99 16,626,755
EPR

EPR Properties

57.05 -0.79 -1.37 796,732