Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	101.94	103.00	100.91	101.69	101.69	0.76%	916,228
Apr 27, 2026	101.57	103.19	100.77	100.92	100.92	-1.04%	637,090
Apr 24, 2026	101.42	102.15	98.93	101.98	101.98	0.12%	1,023,772
Apr 23, 2026	102.46	102.71	101.06	101.86	101.86	-0.30%	669,981
Apr 22, 2026	103.38	104.62	102.02	102.17	102.17	-0.58%	862,290
Apr 21, 2026	106.58	107.15	102.74	102.77	102.77	-3.29%	754,368
Apr 20, 2026	106.29	107.10	106.12	106.27	106.27	-0.11%	607,301
Apr 17, 2026	105.79	107.49	105.69	106.39	106.39	0.85%	714,369
Apr 16, 2026	105.25	106.87	105.25	105.49	105.49	0.24%	723,604
Apr 15, 2026	106.33	107.72	104.48	105.24	105.24	-1.37%	874,000
Apr 14, 2026	106.87	108.62	106.41	106.70	106.70	-0.80%	718,765
Apr 13, 2026	107.15	108.07	106.56	107.56	107.56	0.29%	987,698
Apr 10, 2026	108.12	108.48	106.39	107.25	107.25	-1.00%	795,369
Apr 9, 2026	106.24	109.35	106.24	108.33	108.33	1.42%	953,094
Apr 8, 2026	106.15	108.96	106.15	106.81	106.81	1.08%	1,414,890
Apr 7, 2026	105.61	107.34	105.14	105.67	105.67	0.49%	1,468,964
Apr 6, 2026	102.08	105.67	101.30	105.15	105.15	7.97%	1,990,927
Apr 2, 2026	96.50	97.63	95.59	97.39	97.39	0.01%	803,906
Apr 1, 2026	96.56	97.83	96.26	97.38	97.38	0.67%	804,329
Mar 31, 2026	97.69	99.67	94.98	96.73	96.54	-0.81%	941,695
Mar 30, 2026	98.08	98.68	97.08	97.52	97.33	-0.05%	867,034
Mar 27, 2026	97.50	99.05	97.06	97.57	97.38	-0.17%	776,423
Mar 26, 2026	98.54	99.89	97.55	97.74	97.55	-1.09%	627,669
Mar 25, 2026	98.10	99.39	97.42	98.82	98.63	1.36%	666,236
Mar 24, 2026	97.03	98.71	96.57	97.49	97.30	-0.03%	834,415
Mar 23, 2026	97.80	98.83	96.59	97.52	97.33	1.73%	772,775
Mar 20, 2026	97.21	97.80	95.67	95.86	95.67	-2.07%	1,513,994
Mar 19, 2026	99.57	100.60	96.75	97.89	97.70	-1.80%	714,114
Mar 18, 2026	101.03	101.77	99.19	99.68	99.48	-1.86%	711,434
Mar 17, 2026	102.27	103.56	99.81	101.57	101.37	0.14%	992,108
Mar 16, 2026	101.06	103.12	100.61	101.43	101.23	1.06%	870,126
Mar 13, 2026	101.80	102.63	98.84	100.37	100.17	0.07%	886,898
Mar 12, 2026	100.11	102.88	99.71	100.30	100.10	-0.33%	991,299
Mar 11, 2026	106.71	106.71	100.17	100.63	100.43	-5.86%	1,130,742
Mar 10, 2026	108.23	109.56	106.49	106.89	106.68	-1.59%	1,230,569
Mar 9, 2026	106.14	108.78	104.47	108.62	108.41	1.56%	1,108,914
Mar 6, 2026	107.19	107.19	104.89	106.95	106.74	-0.63%	1,081,119
Mar 5, 2026	107.52	108.26	106.52	107.63	107.42	-1.21%	662,109
Mar 4, 2026	107.67	109.72	107.26	108.95	108.74	0.87%	839,387
Mar 3, 2026	106.59	108.96	105.01	108.01	107.80	-0.05%	1,082,833
Mar 2, 2026	106.93	108.43	106.82	108.06	107.85	0.17%	573,881
Feb 27, 2026	106.68	108.22	105.86	107.88	107.67	0.63%	852,307
Feb 26, 2026	106.06	108.19	105.30	107.20	106.99	1.01%	996,232
Feb 25, 2026	105.01	106.62	103.74	106.13	105.92	1.23%	928,327
Feb 24, 2026	106.18	106.46	103.94	104.84	104.63	-1.23%	977,378
Feb 23, 2026	105.94	106.17	103.78	106.15	105.94	-0.38%	999,026
Feb 20, 2026	108.00	108.49	105.93	106.55	106.34	-0.56%	781,114
Feb 19, 2026	109.06	109.24	106.75	107.15	106.94	-1.77%	882,835
Feb 18, 2026	109.77	110.29	108.05	109.08	108.87	-0.42%	867,796
Feb 17, 2026	110.87	112.98	109.34	109.54	109.32	-0.54%	1,622,052