Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	115.00	115.71	107.61	107.00	-	7.47%	1,445,439
Feb 5, 2026	96.71	100.13	95.42	99.56	99.56	4.08%	2,730,683
Feb 4, 2026	93.87	98.32	93.66	95.66	95.66	1.38%	2,233,229
Feb 3, 2026	93.76	94.72	92.77	94.36	94.36	0.56%	1,378,679
Feb 2, 2026	94.44	95.79	93.51	93.83	93.83	-0.74%	1,170,320
Jan 30, 2026	94.14	95.00	93.37	94.53	94.53	-0.05%	1,036,547
Jan 29, 2026	95.81	96.27	93.81	94.58	94.58	-1.17%	848,145
Jan 28, 2026	94.56	95.76	93.89	95.70	95.70	1.03%	1,230,665
Jan 27, 2026	97.64	97.97	94.56	94.72	94.72	-2.49%	1,421,374
Jan 26, 2026	98.42	99.00	96.78	97.14	97.14	-1.28%	1,548,146
Jan 23, 2026	98.66	99.33	97.79	98.40	98.40	-0.98%	1,167,223
Jan 22, 2026	99.20	100.42	98.46	99.37	99.37	-0.04%	1,074,889
Jan 21, 2026	99.30	100.18	98.95	99.41	99.41	0.59%	1,046,651
Jan 20, 2026	99.90	100.95	98.66	98.83	98.83	-1.66%	1,013,622
Jan 16, 2026	101.96	102.23	100.07	100.50	100.50	-2.24%	1,161,933
Jan 15, 2026	100.73	103.53	100.20	102.80	102.80	2.57%	1,119,255
Jan 14, 2026	100.21	100.36	98.87	100.22	100.22	-0.08%	1,449,333
Jan 13, 2026	102.50	102.66	98.24	100.30	100.30	-2.39%	2,547,490
Jan 12, 2026	102.93	103.32	102.15	102.76	102.76	-0.17%	1,060,536
Jan 9, 2026	105.38	105.47	102.84	102.93	102.93	-1.96%	1,437,557
Jan 8, 2026	106.67	106.99	104.88	104.99	104.99	-1.30%	825,007
Jan 7, 2026	108.21	108.21	105.73	106.37	106.37	-1.30%	836,055
Jan 6, 2026	107.55	108.47	106.68	107.77	107.77	0.05%	754,453
Jan 5, 2026	106.05	108.19	105.88	107.72	107.72	1.27%	837,717
Jan 2, 2026	105.74	106.45	103.58	106.37	106.37	0.22%	1,133,430
Dec 31, 2025	107.33	107.78	106.04	106.14	105.95	-1.42%	872,824
Dec 30, 2025	107.52	108.48	107.00	107.67	107.48	-0.27%	640,795
Dec 29, 2025	107.90	108.56	107.12	107.96	107.77	0.41%	982,730
Dec 26, 2025	107.31	108.16	107.04	107.52	107.33	0.38%	640,351
Dec 24, 2025	107.23	107.46	106.38	107.11	106.92	-0.11%	454,162
Dec 23, 2025	107.14	107.69	105.97	107.23	107.04	0.13%	885,812
Dec 22, 2025	106.29	107.43	105.90	107.09	106.90	0.66%	989,316
Dec 19, 2025	107.68	108.25	106.12	106.39	106.20	-1.05%	1,941,820
Dec 18, 2025	108.73	109.04	106.34	107.52	107.33	-1.16%	1,328,305
Dec 17, 2025	107.78	109.04	106.90	108.78	108.59	0.71%	835,430
Dec 16, 2025	107.89	108.49	106.31	108.01	107.82	0.39%	1,349,015
Dec 15, 2025	107.26	108.17	106.52	107.59	107.40	0.55%	1,267,917
Dec 12, 2025	107.29	108.03	106.44	107.00	106.81	0.14%	1,262,557
Dec 11, 2025	106.85	107.13	105.76	106.85	106.66	0.42%	1,281,391
Dec 10, 2025	108.50	109.09	105.71	106.40	106.21	-1.52%	1,796,918
Dec 9, 2025	112.00	112.48	107.81	108.04	107.85	-3.46%	1,207,646
Dec 8, 2025	112.46	113.21	111.70	111.91	111.71	-0.52%	797,015
Dec 5, 2025	113.27	114.00	112.16	112.50	112.30	-0.46%	732,790
Dec 4, 2025	112.70	114.11	111.96	113.02	112.82	-0.02%	721,212
Dec 3, 2025	114.24	115.13	112.30	113.04	112.84	-0.72%	798,139
Dec 2, 2025	115.39	115.39	113.46	113.86	113.66	-0.73%	778,697
Dec 1, 2025	115.91	116.56	114.61	114.70	114.49	-1.31%	752,562
Nov 28, 2025	116.13	116.82	115.50	116.22	116.01	-0.03%	267,941
Nov 26, 2025	116.47	117.50	116.23	116.25	116.04	0.05%	519,514
Nov 25, 2025	114.05	116.78	113.55	116.19	115.98	2.70%	561,798