EPR: EPR Properties

As of Friday, November 14th, 2025

$ 51.28

+0.41 +0.81%

Open: 50.93
High: 51.29
Low: 50.63
Volume: 888,654
Previous Close on Thursday, November 13th, 2025

$ 50.87

-0.06 -0.12%

Open: 50.87
High: 51.30
Low: 50.67
Volume: 473,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 50.93 51.29 50.63 51.28 888,654 +0.41 +0.81
2025-11-13 50.87 51.30 50.67 50.87 473,537 -0.06 -0.12
2025-11-12 51.03 51.36 50.89 50.93 402,399 -0.35 -0.68
2025-11-11 51.32 51.33 50.83 51.28 398,318 +0.20 +0.39
2025-11-10 50.94 51.45 50.77 51.08 653,215 +0.12 +0.24
2025-11-07 49.50 51.00 49.50 50.96 650,888 +1.62 +3.28
2025-11-06 49.55 49.87 49.00 49.34 539,706 -0.30 -0.60
2025-11-05 49.78 50.14 49.27 49.64 794,124 +0.16 +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 51.45
On 2025-11-10		 50.63
On 2025-11-14		 0.32 0.63 51.45
On 2025-11-10		 50.63
On 2025-11-14		 -1.59 51.09
10D 51.45
On 2025-11-10		 48.11
On 2025-11-03		 2.26 4.61 50.34
On 2025-11-04		 49.00
On 2025-11-06		 -2.66 50.51
20D 55.48
On 2025-10-20		 48.11
On 2025-11-03		 -3.19 -5.86 55.48
On 2025-10-20		 48.11
On 2025-11-03		 -13.29 51.68
WTD 51.45
On 2025-11-10		 50.63
On 2025-11-14		 0.32 0.63 51.45
On 2025-11-10		 50.63
On 2025-11-14		 -1.59 51.09
MTD 51.45
On 2025-11-10		 48.11
On 2025-11-03		 2.26 4.61 50.34
On 2025-11-04		 49.00
On 2025-11-06		 -2.66 50.51
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
EPR

EPR Properties

51.28 +0.41 +0.81 888,654