Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	117.10	117.82	115.91	115.91	115.91	-1.34%	652,345
May 7, 2025	116.94	118.27	116.77	117.48	117.48	0.39%	885,707
May 6, 2025	116.14	117.41	115.16	117.02	117.02	0.61%	732,199
May 5, 2025	117.13	117.98	115.94	116.31	116.31	-0.28%	759,785
May 2, 2025	116.55	117.18	115.60	116.64	116.64	0.60%	780,137
May 1, 2025	116.06	117.13	114.04	115.94	115.94	-0.90%	950,277
Apr 30, 2025	115.57	117.34	114.51	116.99	116.99	0.93%	1,095,245
Apr 29, 2025	115.40	117.52	114.18	115.91	115.91	0.51%	1,251,092
Apr 28, 2025	113.44	115.93	113.44	115.32	115.32	1.72%	1,228,383
Apr 25, 2025	111.45	114.38	108.25	113.37	113.37	11.79%	2,076,583
Apr 24, 2025	100.99	102.66	100.99	101.41	101.41	0.69%	1,436,783
Apr 23, 2025	100.41	102.06	100.36	100.72	100.72	1.74%	835,414
Apr 22, 2025	97.20	99.06	96.82	99.00	99.00	3.00%	968,223
Apr 21, 2025	103.16	103.92	94.96	96.12	96.12	-7.00%	1,704,131
Apr 17, 2025	102.44	103.90	102.17	103.35	103.35	0.34%	1,002,401
Apr 16, 2025	102.69	103.57	101.68	103.00	103.00	0.68%	1,548,897
Apr 15, 2025	102.75	103.75	101.70	102.30	102.30	-0.93%	775,382
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