Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	99.23	100.08	96.69	98.63	98.63	-1.23%	725,740
Feb 7, 2025	102.36	103.83	97.02	99.86	99.86	1.28%	1,202,551
Feb 6, 2025	101.73	102.06	97.88	98.60	98.60	-3.52%	1,096,306
Feb 5, 2025	101.42	102.38	101.39	102.20	102.20	1.03%	718,820
Feb 4, 2025	99.76	101.44	99.76	101.16	101.16	0.58%	627,967
Feb 3, 2025	97.98	101.58	97.72	100.58	100.58	1.32%	800,799
Jan 31, 2025	98.30	103.12	98.00	99.27	99.27	0.87%	1,031,410
Jan 30, 2025	96.10	98.61	95.56	98.41	98.41	2.97%	644,596
Jan 29, 2025	96.67	96.94	95.02	95.57	95.57	-1.25%	778,599
Jan 28, 2025	96.58	99.02	96.41	96.78	96.78	0.45%	889,102
Jan 27, 2025	95.93	98.58	95.44	96.35	96.35	0.73%	776,028
Jan 24, 2025	94.90	95.92	94.45	95.65	95.65	0.40%	534,235
Jan 23, 2025	94.54	95.34	93.82	95.27	95.27	0.80%	558,902
Jan 22, 2025	95.82	95.82	94.09	94.51	94.51	-1.34%	455,047
Jan 21, 2025	95.29	96.37	95.29	95.79	95.79	1.11%	490,451
Jan 17, 2025	94.45	95.57	94.40	94.74	94.74	0.35%	471,076
Jan 16, 2025	93.58	94.56	93.18	94.41	94.41	0.85%	369,007
Jan 15, 2025	93.90	94.02	92.73	93.61	93.61	0.59%	352,465
Jan 14, 2025	92.44	93.13	91.33	93.06	93.06	0.54%	442,810
Jan 13, 2025	90.67	92.62	90.67	92.56	92.56	1.66%	529,122
Jan 10, 2025	91.84	92.93	90.91	91.05	91.05	-1.93%	464,614
Jan 8, 2025	91.22	92.95	90.91	92.84	92.84	1.39%	601,442
Jan 7, 2025	91.81	92.36	90.67	91.57	91.57	0.39%	823,669
Jan 6, 2025	90.43	91.87	90.26	91.21	91.21	0.03%	664,029
Jan 3, 2025	91.31	91.89	87.85	91.18	91.18	-0.73%	815,633
Jan 2, 2025	92.76	92.87	91.32	91.85	91.85	-0.54%	520,269
Dec 31, 2024	92.89	93.20	92.00	92.35	92.18	-0.08%	518,838
Dec 30, 2024	93.40	93.59	92.05	92.42	92.25	-1.25%	539,512
Dec 27, 2024	93.67	94.53	92.80	93.59	93.42	-0.79%	415,699
Dec 26, 2024	94.02	94.57	93.88	94.34	94.17	0.18%	325,499
Dec 24, 2024	93.94	94.38	93.31	94.17	94.00	-0.02%	135,355
Dec 23, 2024	93.96	94.34	92.94	94.19	94.02	-0.28%	426,738
Dec 20, 2024	93.97	95.19	93.73	94.45	94.28	0.66%	1,396,933
Dec 19, 2024	94.19	95.36	93.77	93.83	93.66	-0.51%	736,800
Dec 18, 2024	97.29	97.34	94.17	94.31	94.14	-2.71%	708,955
Dec 17, 2024	97.27	97.80	95.65	96.94	96.76	-0.80%	962,265
Dec 16, 2024	97.88	99.73	97.18	97.72	97.54	-0.48%	790,094
Dec 13, 2024	98.40	99.47	98.09	98.19	98.01	-0.48%	523,446
Dec 12, 2024	102.13	102.13	98.21	98.66	98.48	-2.87%	474,842
Dec 11, 2024	101.21	102.19	100.96	101.58	101.39	0.29%	816,983
Dec 10, 2024	101.66	102.44	100.78	101.29	101.10	-0.35%	501,458
Dec 9, 2024	102.51	102.82	101.33	101.65	101.46	-0.83%	623,334
Dec 6, 2024	102.92	103.79	101.65	102.50	102.31	-0.36%	536,415
Dec 5, 2024	102.40	103.00	101.14	102.87	102.68	0.46%	690,006
Dec 4, 2024	102.46	103.73	101.77	102.40	102.21	-0.06%	783,757
Dec 3, 2024	102.74	102.74	101.72	102.46	102.27	0.06%	546,734
Dec 2, 2024	102.76	103.00	101.48	102.40	102.21	-0.52%	521,081
Nov 29, 2024	102.92	103.36	102.10	102.94	102.75	0.10%	273,193
Nov 27, 2024	103.59	104.16	102.34	102.84	102.65	-0.90%	543,892
Nov 26, 2024	102.24	103.80	101.58	103.77	103.58	1.74%	546,807
Nov 25, 2024	101.04	102.76	101.04	102.00	101.81	0.87%	768,391
Nov 22, 2024	99.43	101.22	99.10	101.12	100.93	1.73%	776,089
Nov 21, 2024	98.48	99.65	98.09	99.40	99.22	0.48%	695,862
Nov 20, 2024	99.28	99.68	98.29	98.93	98.75	-0.17%	678,090
Nov 19, 2024	98.44	99.27	97.57	99.10	98.92	-0.13%	520,624
Nov 18, 2024	99.13	99.99	98.89	99.23	99.05	0.38%	679,535
Nov 15, 2024	101.14	101.55	98.63	98.85	98.67	-2.33%	867,683
Nov 14, 2024	102.54	103.15	101.02	101.21	101.02	-1.44%	540,561
Nov 13, 2024	103.06	103.75	102.62	102.69	102.50	0.08%	477,324
Nov 12, 2024	103.50	103.69	101.71	102.61	102.42	-0.65%	665,318
Nov 11, 2024	103.59	104.55	103.24	103.28	103.09	0.08%	376,324
Nov 8, 2024	104.12	104.53	102.90	103.20	103.01	-0.32%	620,628
Nov 7, 2024	102.30	103.89	102.06	103.53	103.34	1.59%	693,737
Nov 6, 2024	102.00	103.64	99.41	101.91	101.72	0.56%	859,959
Nov 5, 2024	100.08	102.04	99.58	101.34	101.15	1.11%	631,627
Nov 4, 2024	98.91	100.84	98.91	100.23	100.05	1.33%	867,785
Nov 1, 2024	100.22	100.83	98.65	98.91	98.73	-0.55%	771,681
Oct 31, 2024	100.64	102.20	99.42	99.46	99.28	-1.86%	863,298
Oct 30, 2024	99.78	101.56	99.08	101.34	101.15	1.34%	1,205,650
Oct 29, 2024	100.50	102.36	98.04	100.00	99.82	7.42%	2,378,606
Oct 28, 2024	93.72	94.99	92.77	93.09	92.92	-0.40%	1,279,460
Oct 25, 2024	92.99	93.75	91.93	93.46	93.29	-1.27%	893,533
Oct 24, 2024	95.71	96.08	94.65	94.66	94.49	-1.05%	414,077
Oct 23, 2024	95.39	96.15	95.17	95.66	95.48	0.18%	355,888
Oct 22, 2024	95.64	95.91	95.13	95.49	95.31	-0.27%	439,597
Oct 21, 2024	97.16	97.91	95.64	95.75	95.57	-1.48%	538,801
Oct 18, 2024	96.62	97.75	96.44	97.19	97.01	0.31%	770,053
Oct 17, 2024	96.84	97.62	96.84	96.89	96.71	-0.49%	343,936
Oct 16, 2024	96.68	98.74	96.57	97.37	97.19	1.08%	489,845
Oct 15, 2024	95.74	97.46	95.74	96.33	96.15	0.03%	310,113
Oct 14, 2024	96.05	96.71	95.63	96.30	96.12	0.34%	266,926
Oct 11, 2024	94.46	96.20	94.16	95.97	95.79	2.56%	566,041
Oct 10, 2024	93.88	94.76	92.93	93.57	93.40	-0.66%	405,087
Oct 9, 2024	93.18	94.55	93.15	94.19	94.02	0.82%	528,853
Oct 8, 2024	94.51	94.51	93.25	93.42	93.25	-0.73%	434,016
Oct 7, 2024	94.21	94.93	93.86	94.11	93.94	-0.41%	480,395
Oct 4, 2024	95.28	95.30	94.14	94.50	94.33	-0.24%	426,967
Oct 3, 2024	95.14	95.27	94.29	94.73	94.56	-0.38%	419,599
Oct 2, 2024	95.21	96.04	94.93	95.09	94.91	-0.68%	282,231
Oct 1, 2024	96.18	96.18	95.32	95.74	95.56	-0.93%	350,875
Sep 30, 2024	96.13	96.83	95.07	96.64	96.29	0.66%	611,144
Sep 27, 2024	97.00	97.08	94.87	96.01	95.66	-1.19%	793,465
Sep 26, 2024	96.84	97.56	96.49	97.17	96.82	0.43%	834,843
Sep 25, 2024	95.80	96.93	95.55	96.75	96.40	1.56%	958,309
Sep 24, 2024	92.51	95.96	92.27	95.26	94.92	2.63%	1,257,921
Sep 23, 2024	93.06	93.59	91.84	92.82	92.48	0.18%	545,434
Sep 20, 2024	91.91	92.71	90.87	92.65	92.32	0.64%	1,467,764
Sep 19, 2024	93.19	93.61	91.94	92.06	91.73	-0.42%	582,536
Sep 18, 2024	91.57	93.54	90.72	92.45	92.12	1.24%	464,338
Sep 17, 2024	94.03	94.41	91.22	91.32	90.99	-2.47%	701,883