Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	112.21	112.97	111.35	112.50	112.50	0.26%	796,477
Jul 17, 2026	112.66	114.44	111.38	112.21	112.21	-0.25%	1,188,288
Jul 16, 2026	110.49	112.86	108.79	112.49	112.49	2.38%	892,395
Jul 15, 2026	107.76	110.27	107.10	109.88	109.88	1.06%	793,657
Jul 14, 2026	107.33	109.25	106.08	108.73	108.73	-1.19%	1,292,396
Jul 13, 2026	110.75	111.37	109.73	110.04	110.04	-0.11%	936,822
Jul 10, 2026	111.49	112.01	108.64	110.16	110.16	-0.77%	1,069,695
Jul 9, 2026	109.14	111.06	106.42	111.02	111.02	0.70%	835,869
Jul 8, 2026	110.00	110.57	108.33	110.25	110.25	-0.42%	1,154,227
Jul 7, 2026	108.99	111.29	108.68	110.72	110.72	3.49%	1,061,392
Jul 6, 2026	106.46	107.73	104.88	106.99	106.99	0.50%	1,048,933
Jul 2, 2026	102.26	106.63	102.17	106.46	106.46	5.00%	1,065,737
Jul 1, 2026	101.32	102.62	100.80	101.39	101.39	0.50%	954,409
Jun 30, 2026	100.73	101.83	100.19	101.08	100.89	0.18%	655,830
Jun 29, 2026	101.11	101.85	99.22	100.90	100.71	-0.42%	906,389
Jun 26, 2026	100.20	101.55	98.98	101.33	101.14	1.61%	2,459,163
Jun 25, 2026	102.06	104.27	98.85	99.72	99.53	-2.47%	2,218,054
Jun 24, 2026	100.68	103.78	99.67	102.25	102.06	2.35%	1,938,606
Jun 23, 2026	99.75	101.48	99.02	99.90	99.71	1.24%	1,369,180
Jun 22, 2026	97.82	99.53	97.19	98.68	98.49	0.66%	1,128,461
Jun 18, 2026	97.36	98.57	96.86	98.03	97.85	0.14%	1,643,923
Jun 17, 2026	98.86	99.45	96.43	97.89	97.71	-1.95%	836,268
Jun 16, 2026	99.99	100.64	99.45	99.84	99.65	0.48%	1,125,980
Jun 15, 2026	101.59	101.96	98.32	99.36	99.17	-2.08%	1,016,127
Jun 12, 2026	102.92	104.31	100.77	101.47	101.28	-0.89%	881,926
Jun 11, 2026	103.55	104.43	102.08	102.38	102.19	-0.94%	768,671
Jun 10, 2026	104.37	105.26	101.44	103.35	103.16	-0.81%	746,248
Jun 9, 2026	102.56	104.61	102.26	104.19	103.99	3.05%	781,954
Jun 8, 2026	103.09	103.86	101.05	101.11	100.92	-2.79%	734,944
Jun 5, 2026	101.34	104.78	101.21	104.01	103.81	4.18%	684,051
Jun 4, 2026	104.49	105.55	99.78	99.84	99.65	-3.23%	1,135,983
Jun 3, 2026	101.52	103.51	101.52	103.17	102.98	1.60%	699,528
Jun 2, 2026	102.50	103.16	101.33	101.55	101.36	-1.15%	731,162
Jun 1, 2026	104.82	105.82	102.52	102.73	102.54	-2.95%	873,737
May 29, 2026	105.20	106.92	105.14	105.85	105.65	0.47%	854,552
May 28, 2026	104.20	105.57	103.25	105.36	105.16	1.03%	688,637
May 27, 2026	105.42	106.49	104.20	104.29	104.09	-0.59%	583,840
May 26, 2026	104.47	105.59	103.61	104.91	104.71	-0.05%	576,873
May 22, 2026	105.29	106.40	104.61	104.96	104.76	0.49%	668,196
May 21, 2026	104.40	105.49	101.15	104.45	104.25	-1.45%	586,344
May 20, 2026	104.97	106.86	103.99	105.99	105.79	1.17%	641,830
May 19, 2026	106.31	106.34	101.89	104.76	104.56	-1.26%	695,780
May 18, 2026	106.75	108.31	105.63	106.10	105.90	-0.51%	1,133,215
May 15, 2026	108.34	108.34	106.32	106.64	106.44	-0.62%	708,777
May 14, 2026	107.77	109.00	106.81	107.30	107.10	-0.18%	927,889
May 13, 2026	107.56	109.89	107.21	107.49	107.29	-0.55%	757,742
May 12, 2026	105.44	109.75	104.28	108.08	107.88	3.11%	1,069,147
May 11, 2026	106.14	106.80	103.77	104.82	104.62	-1.21%	576,814
May 8, 2026	107.70	108.64	105.87	106.10	105.90	-0.98%	967,634
May 7, 2026	105.08	107.59	105.05	107.15	106.95	2.04%	1,329,102