Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	98.91	100.84	98.91	100.23	100.23	1.33%	867,785
Nov 1, 2024	100.22	100.83	98.65	98.91	98.91	-0.55%	771,681
Oct 31, 2024	100.64	102.20	99.42	99.46	99.46	-1.86%	863,298
Oct 30, 2024	99.78	101.56	99.08	101.34	101.34	1.34%	1,205,650
Oct 29, 2024	100.50	102.36	98.04	100.00	100.00	7.42%	2,378,606
Oct 28, 2024	93.72	94.99	92.77	93.09	93.09	-0.40%	1,279,460
Oct 25, 2024	92.99	93.75	91.93	93.46	93.46	-1.27%	893,533
Oct 24, 2024	95.71	96.08	94.65	94.66	94.66	-1.05%	414,077
Oct 23, 2024	95.39	96.15	95.17	95.66	95.66	0.18%	355,888
Oct 22, 2024	95.64	95.91	95.13	95.49	95.49	-0.27%	439,597
Oct 21, 2024	97.16	97.91	95.64	95.75	95.75	-1.48%	538,801
Oct 18, 2024	96.62	97.75	96.44	97.19	97.19	0.31%	770,053
Oct 17, 2024	96.84	97.62	96.84	96.89	96.89	-0.49%	343,936
Oct 16, 2024	96.68	98.74	96.57	97.37	97.37	1.08%	489,845
Oct 15, 2024	95.74	97.46	95.74	96.33	96.33	0.03%	310,113
Oct 14, 2024	96.05	96.71	95.63	96.30	96.30	0.34%	266,926
Oct 11, 2024	94.46	96.20	94.16	95.97	95.97	2.56%	566,041
Oct 10, 2024	93.88	94.76	92.93	93.57	93.57	-0.66%	405,087
Oct 9, 2024	93.18	94.55	93.15	94.19	94.19	0.82%	528,853
Oct 8, 2024	94.51	94.51	93.25	93.42	93.42	-0.73%	434,016
Oct 7, 2024	94.21	94.93	93.86	94.11	94.11	-0.41%	480,395
Oct 4, 2024	95.28	95.30	94.14	94.50	94.50	-0.24%	426,967
Oct 3, 2024	95.14	95.27	94.29	94.73	94.73	-0.38%	419,599
Oct 2, 2024	95.21	96.04	94.93	95.09	95.09	-0.68%	282,231
Oct 1, 2024	96.18	96.18	95.32	95.74	95.74	-0.93%	350,875
Sep 30, 2024	96.13	96.83	95.07	96.64	96.47	0.66%	611,144
Sep 27, 2024	97.00	97.08	94.87	96.01	95.84	-1.19%	793,465
Sep 26, 2024	96.84	97.56	96.49	97.17	97.00	0.43%	834,843
Sep 25, 2024	95.80	96.93	95.55	96.75	96.58	1.56%	958,309
Sep 24, 2024	92.51	95.96	92.27	95.26	95.09	2.63%	1,257,921
Sep 23, 2024	93.06	93.59	91.84	92.82	92.66	0.18%	545,434
Sep 20, 2024	91.91	92.71	90.87	92.65	92.49	0.64%	1,467,764
Sep 19, 2024	93.19	93.61	91.94	92.06	91.90	-0.42%	582,536
Sep 18, 2024	91.57	93.54	90.72	92.45	92.29	1.24%	464,338
Sep 17, 2024	94.03	94.41	91.22	91.32	91.16	-2.47%	701,883
Sep 16, 2024	93.75	94.59	93.52	93.63	93.46	0.41%	341,439
Sep 13, 2024	93.00	93.68	92.87	93.25	93.09	0.70%	332,152
Sep 12, 2024	91.61	92.62	91.05	92.60	92.44	0.97%	304,758
Sep 11, 2024	91.10	91.88	90.43	91.71	91.55	0.04%	304,752
Sep 10, 2024	91.47	92.90	90.54	91.67	91.51	0.33%	530,641
Sep 9, 2024	91.90	92.22	90.86	91.37	91.21	-0.32%	516,568
Sep 6, 2024	93.64	94.22	91.48	91.66	91.50	-1.85%	382,700
Sep 5, 2024	93.60	93.90	93.08	93.39	93.22	-0.24%	373,448
Sep 4, 2024	92.94	93.70	92.74	93.61	93.44	0.38%	498,102
Sep 3, 2024	93.00	93.26	92.21	93.26	93.10	0.23%	481,297
Aug 30, 2024	91.58	93.21	90.94	93.05	92.89	1.56%	601,343
Aug 29, 2024	92.00	92.17	91.12	91.62	91.46	0.08%	366,181
Aug 28, 2024	91.42	91.84	90.77	91.55	91.39	0.28%	415,391
Aug 27, 2024	90.79	91.86	90.52	91.29	91.13	0.40%	310,209
Aug 26, 2024	91.68	92.16	90.91	90.93	90.77	-0.60%	338,880
Aug 23, 2024	90.10	91.65	90.05	91.48	91.32	1.76%	542,860
Aug 22, 2024	90.04	90.45	89.43	89.90	89.74	0.55%	415,760
Aug 21, 2024	88.81	89.57	88.38	89.41	89.25	0.88%	462,421
Aug 20, 2024	88.66	89.10	88.05	88.63	88.47	0.03%	684,119
Aug 19, 2024	88.48	88.90	87.93	88.60	88.44	-0.02%	731,624
Aug 16, 2024	89.46	89.59	88.41	88.62	88.46	-0.76%	426,000
Aug 15, 2024	88.26	89.59	87.36	89.30	89.14	2.67%	505,718
Aug 14, 2024	87.12	87.82	86.87	86.98	86.83	-0.05%	280,851
Aug 13, 2024	87.19	87.26	85.92	87.02	86.87	0.18%	659,429
Aug 12, 2024	85.55	87.14	85.55	86.86	86.71	1.33%	651,813
Aug 9, 2024	86.87	87.18	85.64	85.72	85.57	-1.57%	759,313
Aug 8, 2024	85.21	87.93	85.21	87.09	86.94	2.47%	875,155
Aug 7, 2024	85.79	86.40	84.63	84.99	84.84	0.37%	828,379
Aug 6, 2024	86.14	87.34	82.74	84.68	84.53	-5.56%	2,039,524
Aug 5, 2024	90.08	90.65	88.15	89.67	89.51	-3.28%	1,278,558
Aug 2, 2024	91.73	93.03	91.32	92.71	92.55	-0.33%	774,213
Aug 1, 2024	92.95	94.20	92.29	93.02	92.86	0.09%	1,184,832
Jul 31, 2024	93.05	94.38	92.39	92.94	92.78	0.23%	986,089
Jul 30, 2024	91.59	92.89	91.03	92.73	92.57	1.34%	1,191,243
Jul 29, 2024	91.85	92.45	91.25	91.50	91.34	-0.12%	988,427
Jul 26, 2024	91.05	91.96	90.80	91.61	91.45	1.07%	573,003
Jul 25, 2024	89.40	91.01	89.04	90.64	90.48	1.93%	756,323
Jul 24, 2024	88.35	89.80	87.89	88.92	88.76	2.50%	665,401
Jul 23, 2024	87.03	87.48	85.92	86.75	86.60	0.51%	562,630
Jul 22, 2024	85.62	86.33	84.44	86.31	86.16	1.11%	701,229
Jul 19, 2024	85.89	85.89	85.00	85.36	85.21	0.11%	534,945
Jul 18, 2024	86.55	87.67	85.23	85.27	85.12	-1.81%	457,875
Jul 17, 2024	87.20	88.35	86.82	86.84	86.69	-0.34%	374,294
Jul 16, 2024	86.08	87.28	86.08	87.14	86.99	1.93%	323,953
Jul 15, 2024	86.31	87.25	85.46	85.49	85.34	-1.21%	474,095
Jul 12, 2024	86.35	87.59	86.11	86.54	86.39	0.75%	482,385
Jul 11, 2024	85.20	85.98	84.54	85.90	85.75	1.33%	1,038,798
Jul 10, 2024	84.45	85.35	84.24	84.77	84.62	0.95%	503,386
Jul 9, 2024	84.11	84.54	83.68	83.97	83.82	-	412,600
Jul 8, 2024	85.54	85.78	83.96	83.97	83.82	-1.50%	478,083
Jul 5, 2024	85.49	85.82	84.52	85.25	85.10	-0.92%	860,585
Jul 3, 2024	85.64	86.21	84.87	86.04	85.89	0.55%	547,774
Jul 2, 2024	85.65	85.79	84.90	85.57	85.42	0.25%	648,446
Jul 1, 2024	85.92	87.17	85.19	85.36	85.21	-0.50%	975,696
Jun 28, 2024	85.91	86.87	84.98	85.79	85.49	-0.08%	1,001,838
Jun 27, 2024	84.59	86.03	83.21	85.86	85.56	1.50%	712,355
Jun 26, 2024	84.53	84.92	83.90	84.59	84.29	-0.33%	474,437
Jun 25, 2024	85.45	85.80	84.70	84.87	84.57	-0.56%	496,808
Jun 24, 2024	84.95	86.23	84.91	85.35	85.05	0.58%	459,631
Jun 21, 2024	84.88	85.47	84.59	84.86	84.56	0.45%	1,399,230
Jun 20, 2024	84.94	85.63	83.80	84.48	84.18	-1.03%	521,683
Jun 18, 2024	85.40	85.48	84.46	85.36	85.06	0.05%	752,965
Jun 17, 2024	83.90	85.34	83.55	85.32	85.02	1.21%	630,913
Jun 14, 2024	84.42	84.66	83.85	84.30	84.00	-0.74%	453,727
Jun 13, 2024	85.29	85.29	83.88	84.93	84.63	-0.53%	580,218