Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	123.28	123.44	120.92	121.75	121.75	-1.13%	1,409,889
Sep 17, 2026	124.08	124.39	122.74	123.14	123.14	-0.62%	712,817
Sep 16, 2026	121.89	124.78	121.41	123.91	123.91	1.57%	870,247
Sep 15, 2026	121.89	122.98	119.70	122.00	122.00	-0.43%	697,543
Sep 14, 2026	123.05	123.96	122.48	122.53	122.53	0.67%	707,836
Sep 11, 2026	122.02	122.60	120.69	121.71	121.71	0.55%	649,320
Sep 10, 2026	122.49	124.25	120.42	121.04	121.04	-0.39%	670,729
Sep 9, 2026	120.00	121.63	119.00	121.52	121.52	0.87%	582,734
Sep 8, 2026	120.68	122.03	120.01	120.47	120.47	-1.08%	805,132
Sep 4, 2026	121.53	122.62	121.53	121.79	121.79	-0.65%	517,748
Sep 3, 2026	121.99	123.15	121.06	122.59	122.59	1.16%	759,690
Sep 2, 2026	121.87	122.79	120.63	121.18	121.18	-0.71%	650,840
Sep 1, 2026	121.34	122.59	120.13	122.05	122.05	1.53%	1,034,842
Aug 31, 2026	120.44	122.14	119.10	120.21	120.21	-0.53%	720,698
Aug 28, 2026	120.43	121.66	118.99	120.85	120.85	1.07%	887,892
Aug 27, 2026	120.06	120.89	118.77	119.57	119.57	-1.00%	858,128
Aug 26, 2026	120.19	122.03	119.06	120.78	120.78	0.53%	1,679,306
Aug 25, 2026	120.64	121.12	119.32	120.14	120.14	-0.65%	523,843
Aug 24, 2026	120.71	122.32	120.28	120.92	120.92	0.51%	689,481
Aug 21, 2026	120.93	122.32	120.10	120.31	120.31	-0.50%	690,454
Aug 20, 2026	120.99	123.18	120.53	120.91	120.91	-0.68%	766,248
Aug 19, 2026	122.63	123.29	121.07	121.74	121.74	-0.29%	825,636
Aug 18, 2026	123.45	123.95	121.79	122.10	122.10	0.09%	1,087,712
Aug 17, 2026	122.58	123.55	121.84	121.99	121.99	-1.29%	877,068
Aug 14, 2026	123.53	123.93	122.52	123.59	123.59	0.03%	633,981
Aug 13, 2026	125.90	126.10	123.21	123.55	123.55	-1.03%	549,274
Aug 12, 2026	124.00	125.33	122.05	124.83	124.83	-0.41%	1,146,757
Aug 11, 2026	125.40	127.50	124.11	125.35	125.35	-0.37%	1,268,728
Aug 10, 2026	124.22	126.64	124.00	125.81	125.81	0.46%	1,375,958
Aug 7, 2026	124.00	126.73	123.53	125.23	125.23	0.33%	954,714
Aug 6, 2026	124.81	127.00	119.36	124.82	124.82	12.55%	2,084,367
Aug 5, 2026	111.09	111.72	109.23	110.90	110.90	0.36%	1,306,335
Aug 4, 2026	111.25	111.25	109.32	110.50	110.50	-1.75%	1,094,522
Aug 3, 2026	112.18	114.07	111.24	112.47	112.47	1.26%	1,136,458
Jul 31, 2026	109.89	111.57	109.04	111.07	111.07	0.16%	503,673
Jul 30, 2026	112.32	113.51	110.17	110.89	110.89	-2.56%	518,116
Jul 29, 2026	115.91	116.12	113.55	113.80	113.80	-1.92%	758,645
Jul 28, 2026	115.17	117.17	115.01	116.03	116.03	1.89%	866,075
Jul 27, 2026	113.34	115.54	112.89	113.88	113.88	0.88%	418,814
Jul 24, 2026	115.00	116.06	112.30	112.89	112.89	1.65%	816,658
Jul 23, 2026	110.11	111.47	109.49	111.06	111.06	0.04%	423,427
Jul 22, 2026	112.25	113.43	110.23	111.02	111.02	-0.96%	716,127
Jul 21, 2026	111.62	112.74	111.11	112.10	112.10	-0.36%	1,067,389
Jul 20, 2026	112.21	112.97	111.35	112.50	112.50	0.26%	796,484
Jul 17, 2026	112.66	114.44	111.38	112.21	112.21	-0.25%	1,188,290
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%	811,271
Jul 14, 2026	107.33	109.25	106.08	108.73	108.73	-1.19%	1,348,851
Jul 13, 2026	110.75	111.37	109.73	110.04	110.04	-0.11%	936,823
Jul 10, 2026	111.49	112.01	108.64	110.16	110.16	-0.77%	1,069,745