Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	106.06	108.19	105.30	107.20	107.20	1.01%	989,587
Feb 25, 2026	105.01	106.62	103.74	106.13	106.13	1.23%	915,374
Feb 24, 2026	106.18	106.46	103.94	104.84	104.84	-1.23%	965,480
Feb 23, 2026	105.94	106.17	103.78	106.15	106.15	-0.38%	979,880
Feb 20, 2026	108.00	108.49	105.93	106.55	106.55	-0.56%	770,101
Feb 19, 2026	109.06	109.24	106.75	107.15	107.15	-1.77%	841,801
Feb 18, 2026	109.77	110.29	108.05	109.08	109.08	-0.42%	864,401
Feb 17, 2026	110.87	112.98	109.34	109.54	109.54	-0.54%	1,563,752
Feb 13, 2026	112.21	112.96	109.09	110.14	110.14	-1.71%	1,394,432
Feb 12, 2026	113.54	115.21	110.97	112.06	112.06	-1.21%	2,129,835
Feb 11, 2026	107.69	113.90	107.52	113.43	113.43	4.06%	2,500,250
Feb 10, 2026	106.68	109.99	105.90	109.00	109.00	2.68%	1,861,041
Feb 9, 2026	105.57	108.69	105.45	106.16	106.16	0.73%	2,206,475
Feb 6, 2026	115.00	115.71	104.34	105.39	105.39	5.86%	2,881,689
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