Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	93.97	95.19	93.73	94.45	94.45	0.66%	1,396,933
Dec 19, 2024	94.19	95.36	93.77	93.83	93.83	-0.51%	736,800
Dec 18, 2024	97.29	97.34	94.17	94.31	94.31	-2.71%	708,955
Dec 17, 2024	97.27	97.80	95.65	96.94	96.94	-0.80%	962,265
Dec 16, 2024	97.88	99.73	97.18	97.72	97.72	-0.48%	790,094
Dec 13, 2024	98.40	99.47	98.09	98.19	98.19	-0.48%	523,446
Dec 12, 2024	102.13	102.13	98.21	98.66	98.66	-2.87%	474,842
Dec 11, 2024	101.21	102.19	100.96	101.58	101.58	0.29%	816,983
Dec 10, 2024	101.66	102.44	100.78	101.29	101.29	-0.35%	501,458
Dec 9, 2024	102.51	102.82	101.33	101.65	101.65	-0.83%	623,334
Dec 6, 2024	102.92	103.79	101.65	102.50	102.50	-0.36%	536,415
Dec 5, 2024	102.40	103.00	101.14	102.87	102.87	0.46%	690,006
Dec 4, 2024	102.46	103.73	101.77	102.40	102.40	-0.06%	783,757
Dec 3, 2024	102.74	102.74	101.72	102.46	102.46	0.06%	546,734
Dec 2, 2024	102.76	103.00	101.48	102.40	102.40	-0.52%	521,081
Nov 29, 2024	102.92	103.36	102.10	102.94	102.94	0.10%	273,193
Nov 27, 2024	103.59	104.16	102.34	102.84	102.84	-0.90%	543,892
Nov 26, 2024	102.24	103.80	101.58	103.77	103.77	1.74%	546,807
Nov 25, 2024	101.04	102.76	101.04	102.00	102.00	0.87%	768,391
Nov 22, 2024	99.43	101.22	99.10	101.12	101.12	1.73%	776,089
Nov 21, 2024	98.48	99.65	98.09	99.40	99.40	0.48%	695,862
Nov 20, 2024	99.28	99.68	98.29	98.93	98.93	-0.17%	678,090
Nov 19, 2024	98.44	99.27	97.57	99.10	99.10	-0.13%	520,624
Nov 18, 2024	99.13	99.99	98.89	99.23	99.23	0.38%	679,535
Nov 15, 2024	101.14	101.55	98.63	98.85	98.85	-2.33%	867,683
Nov 14, 2024	102.54	103.15	101.02	101.21	101.21	-1.44%	540,561
Nov 13, 2024	103.06	103.75	102.62	102.69	102.69	0.08%	477,324
Nov 12, 2024	103.50	103.69	101.71	102.61	102.61	-0.65%	665,318
Nov 11, 2024	103.59	104.55	103.24	103.28	103.28	0.08%	376,324
Nov 8, 2024	104.12	104.53	102.90	103.20	103.20	-0.32%	620,628
Nov 7, 2024	102.30	103.89	102.06	103.53	103.53	1.59%	693,737
Nov 6, 2024	102.00	103.64	99.41	101.91	101.91	0.56%	859,959
Nov 5, 2024	100.08	102.04	99.58	101.34	101.34	1.11%	631,627
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