Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	99.57	100.60	96.75	97.89	97.89	-1.80%	709,367
Mar 18, 2026	101.03	101.77	99.19	99.68	99.68	-1.86%	711,434
Mar 17, 2026	102.27	103.56	99.81	101.57	101.57	0.14%	992,108
Mar 16, 2026	101.06	103.12	100.61	101.43	101.43	1.06%	829,520
Mar 13, 2026	101.80	102.63	98.84	100.37	100.37	0.07%	886,898
Mar 12, 2026	100.11	102.88	99.71	100.30	100.30	-0.33%	991,299
Mar 11, 2026	106.71	106.71	100.17	100.63	100.63	-5.86%	1,130,537
Mar 10, 2026	108.23	109.56	106.49	106.89	106.89	-1.59%	1,196,336
Mar 9, 2026	106.14	108.78	104.47	108.62	108.62	1.56%	1,108,878
Mar 6, 2026	107.19	107.19	104.89	106.95	106.95	-0.63%	1,081,018
Mar 5, 2026	107.52	108.26	106.52	107.63	107.63	-1.21%	644,248
Mar 4, 2026	107.67	109.72	107.26	108.95	108.95	0.87%	839,387
Mar 3, 2026	106.59	108.96	105.01	108.01	108.01	-0.05%	1,067,742
Mar 2, 2026	106.93	108.43	106.82	108.06	108.06	0.17%	565,076
Feb 27, 2026	106.68	108.22	105.86	107.88	107.88	0.63%	828,020
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