Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	93.51	94.78	93.30	94.67	-	1.06%	40,549
Mar 13, 2025	93.99	94.86	92.53	93.68	93.68	-0.64%	836,806
Mar 12, 2025	97.11	97.18	93.37	94.28	94.28	-2.79%	842,299
Mar 11, 2025	99.24	99.55	96.78	96.99	96.99	-2.14%	585,805
Mar 10, 2025	98.44	100.01	97.83	99.11	99.11	-0.14%	921,701
Mar 7, 2025	99.11	100.30	97.39	99.25	99.25	-0.42%	2,101,908
Mar 6, 2025	99.54	100.00	98.63	99.67	99.67	-0.33%	541,912
Mar 5, 2025	98.07	100.19	98.07	100.00	100.00	1.57%	770,900
Mar 4, 2025	99.18	99.34	97.59	98.45	98.45	-1.34%	714,553
Mar 3, 2025	99.93	100.79	99.07	99.79	99.79	-0.35%	681,585
Feb 28, 2025	99.25	100.15	95.68	100.14	100.14	-0.20%	946,340
Feb 27, 2025	99.46	101.24	98.64	100.34	100.34	1.13%	732,687
Feb 26, 2025	99.79	100.40	98.49	99.22	99.22	-1.40%	525,143
Feb 25, 2025	99.21	101.00	98.71	100.63	100.63	1.77%	527,722
Feb 24, 2025	97.59	99.29	97.58	98.88	98.88	1.38%	465,200
Feb 21, 2025	98.97	99.76	97.36	97.53	97.53	-2.36%	791,510
Feb 20, 2025	100.93	101.38	98.80	99.89	99.89	-1.66%	667,430
Feb 19, 2025	101.38	102.86	101.29	101.58	101.58	-0.61%	633,952
Feb 18, 2025	100.64	102.34	100.44	102.20	102.20	1.33%	605,081
Feb 14, 2025	100.31	101.65	99.03	100.86	100.86	0.72%	588,630
Feb 13, 2025	98.51	100.16	97.78	100.14	100.14	2.15%	507,589
Feb 12, 2025	98.61	99.16	97.43	98.03	98.03	-1.38%	660,325
Feb 11, 2025	98.84	100.96	98.84	99.40	99.40	0.78%	630,202
Feb 10, 2025	99.23	100.08	96.69	98.63	98.63	-1.23%	725,757
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