EPR: EPR Properties

As of Wednesday, May 6th, 2026

$ 56.33

+0.34 +0.61%

Open: 56.12
High: 56.66
Low: 56.06
Volume: 728,556
Previous Close on Tuesday, May 5th, 2026

$ 55.99

+0.74 +1.34%

Open: 55.27
High: 56.15
Low: 55.18
Volume: 557,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-06 56.12 56.66 56.06 56.33 728,556 +0.34 +0.61
2026-05-05 55.27 56.15 55.18 55.99 557,065 +0.74 +1.34
2026-05-04 55.14 55.81 54.78 55.25 793,244 -0.03 -0.05
2026-05-01 55.70 55.89 55.14 55.28 623,353 -0.53 -0.95
2026-04-30 56.09 56.47 55.32 55.81 655,405 -0.59 -1.05
2026-04-29 56.13 56.94 56.06 56.40 77,502 -0.06 -0.11
2026-04-28 55.83 56.58 55.11 56.46 691,142 +1.09 +1.97
2026-04-27 55.57 56.10 55.22 55.37 441,274 -0.18 -0.32
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 56.66
On 2026-05-06		 54.78
On 2026-05-04		 -0.07 -0.12 56.47
On 2026-04-30		 54.78
On 2026-05-04		 -2.99 55.73
10D 56.94
On 2026-04-29		 54.78
On 2026-05-04		 0.55 0.99 56.94
On 2026-04-29		 54.78
On 2026-05-04		 -3.80 55.89
20D 57.12
On 2026-04-21		 52.56
On 2026-04-09		 3.31 6.24 57.12
On 2026-04-21		 54.78
On 2026-05-04		 -4.10 55.73
WTD 56.66
On 2026-05-06		 54.78
On 2026-05-04		 1.05 1.90 55.81
On 2026-05-04		 55.81
On 2026-05-04		 0.00 55.86
MTD 56.66
On 2026-05-06		 54.78
On 2026-05-04		 0.52 0.93 55.89
On 2026-05-01		 54.78
On 2026-05-04		 -1.99 55.71
As of Wednesday, May 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.83 +19.15 +6.68 9,162,112
KO

The Coca-Cola Company

79.23 +0.75 +0.96 14,045,148
PFE

Pfizer Inc.

26.53 +0.08 +0.30 39,307,415
VZ

Verizon Communications Inc.

47.44 +0.10 +0.21 19,330,018
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,910.59 +612.34 +1.24 552,640,377
DJTA

Dow Jones Transportation Average

20,366.32 +346.07 +1.73 158,781,335
SPX

S&P 500 Index

7,365.12 +105.90 +1.46
OEX

S&P 100 Index

3,649.61 +63.69 +1.78
NDX

NASDAQ 100 Index

28,599.17 +584.11 +2.08
NYA

NYSE Composite Index

23,284.39 +275.72 +1.20
XAX

NYSE AMEX Composite Index

8,897.48 -184.34 -2.03
RUI

RUSSELL 1000 Index

4,006.19 +56.60 +1.43
RUT

Russell 2000 Index

2,886.77 +41.77 +1.47
RUA

Russell 3000 Index

4,182.44 +59.16 +1.43
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.65 -0.29 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

56.33 +0.34 +0.61 728,556