Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	102.75	103.75	101.70	102.30	102.30	-0.93%	775,357
Apr 14, 2025	104.00	104.55	102.25	103.26	103.26	1.07%	892,087
Apr 11, 2025	102.13	103.62	100.98	102.17	102.17	0.04%	971,045
Apr 10, 2025	102.46	104.00	100.16	102.13	102.13	-1.04%	1,140,970
Apr 9, 2025	97.05	104.50	97.05	103.20	103.20	5.40%	1,566,783
Apr 8, 2025	99.53	101.40	96.96	97.91	97.91	1.24%	1,508,537
Apr 7, 2025	95.22	99.95	92.91	96.71	96.71	-1.28%	1,302,566
Apr 4, 2025	99.10	102.13	97.78	97.96	97.96	-3.84%	1,218,251
Apr 3, 2025	100.65	103.17	100.01	101.87	101.87	-0.21%	1,014,531
Apr 2, 2025	100.34	102.44	100.34	102.08	102.08	0.79%	576,282
Apr 1, 2025	101.46	101.87	99.60	101.28	101.28	-	486,266
Mar 31, 2025	100.15	101.96	99.49	101.28	101.11	0.50%	597,309
Mar 28, 2025	101.38	101.80	100.06	100.78	100.61	-0.36%	457,600
Mar 27, 2025	100.56	101.46	99.82	101.14	100.97	0.78%	581,671
Mar 26, 2025	101.59	101.96	100.14	100.36	100.19	-0.51%	503,931
Mar 25, 2025	100.09	101.34	99.85	100.87	100.70	0.91%	640,231
Mar 24, 2025	98.23	100.13	97.79	99.96	99.79	2.95%	710,770
Mar 21, 2025	98.81	99.02	96.88	97.10	96.94	-2.08%	841,189
Mar 20, 2025	98.79	99.65	98.33	99.16	98.99	-0.20%	565,615
Mar 19, 2025	97.61	99.39	96.86	99.36	99.19	1.76%	513,866
Mar 18, 2025	97.47	98.04	96.33	97.64	97.48	-0.11%	560,635
Mar 17, 2025	96.00	98.28	95.96	97.75	97.59	1.84%	575,468
Mar 14, 2025	93.56	96.19	93.30	95.98	95.82	2.46%	625,694
Mar 13, 2025	93.99	94.86	92.53	93.68	93.52	-0.64%	836,806
Mar 12, 2025	97.11	97.18	93.37	94.28	94.12	-2.79%	842,299
Mar 11, 2025	99.24	99.55	96.78	96.99	96.83	-2.14%	585,805
Mar 10, 2025	98.44	100.01	97.83	99.11	98.94	-0.14%	921,701
Mar 7, 2025	99.11	100.30	97.39	99.25	99.08	-0.42%	2,101,908
Mar 6, 2025	99.54	100.00	98.63	99.67	99.50	-0.33%	541,912
Mar 5, 2025	98.07	100.19	98.07	100.00	99.83	1.57%	770,900
Mar 4, 2025	99.18	99.34	97.59	98.45	98.29	-1.34%	714,553
Mar 3, 2025	99.93	100.79	99.07	99.79	99.62	-0.35%	681,585
Feb 28, 2025	99.25	100.15	95.68	100.14	99.97	-0.20%	946,340
Feb 27, 2025	99.46	101.24	98.64	100.34	100.17	1.13%	732,687
Feb 26, 2025	99.79	100.40	98.49	99.22	99.05	-1.40%	525,143
Feb 25, 2025	99.21	101.00	98.71	100.63	100.46	1.77%	527,722
Feb 24, 2025	97.59	99.29	97.58	98.88	98.71	1.38%	465,200
Feb 21, 2025	98.97	99.76	97.36	97.53	97.37	-2.36%	791,510
Feb 20, 2025	100.93	101.38	98.80	99.89	99.72	-1.66%	667,430
Feb 19, 2025	101.38	102.86	101.29	101.58	101.41	-0.61%	633,952
Feb 18, 2025	100.64	102.34	100.44	102.20	102.03	1.33%	605,081
Feb 14, 2025	100.31	101.65	99.03	100.86	100.69	0.72%	588,630
Feb 13, 2025	98.51	100.16	97.78	100.14	99.97	2.15%	507,589
Feb 12, 2025	98.61	99.16	97.43	98.03	97.87	-1.38%	660,325
Feb 11, 2025	98.84	100.96	98.84	99.40	99.23	0.78%	630,202
Feb 10, 2025	99.23	100.08	96.69	98.63	98.47	-1.23%	725,757
Feb 7, 2025	102.36	103.83	97.02	99.86	99.69	1.28%	1,202,551
Feb 6, 2025	101.73	102.06	97.88	98.60	98.44	-3.52%	1,096,306
Feb 5, 2025	101.42	102.38	101.39	102.20	102.03	1.03%	718,820
Feb 4, 2025	99.76	101.44	99.76	101.16	100.99	0.58%	627,967