Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	102.56	104.61	102.26	104.19	104.19	3.05%	781,914
Jun 8, 2026	103.09	103.86	101.05	101.11	101.11	-2.79%	734,943
Jun 5, 2026	101.34	104.78	101.21	104.01	104.01	4.18%	684,041
Jun 4, 2026	104.49	105.55	99.78	99.84	99.84	-3.23%	1,135,983
Jun 3, 2026	101.52	103.51	101.52	103.17	103.17	1.60%	699,408
Jun 2, 2026	102.50	103.16	101.33	101.55	101.55	-1.15%	700,649
Jun 1, 2026	104.82	105.82	102.52	102.73	102.73	-2.95%	873,737
May 29, 2026	105.20	106.92	105.14	105.85	105.85	0.47%	852,066
May 28, 2026	104.20	105.57	103.25	105.36	105.36	1.03%	688,637
May 27, 2026	105.42	106.49	104.20	104.29	104.29	-0.59%	578,392
May 26, 2026	104.47	105.59	103.61	104.91	104.91	-0.05%	576,855
May 22, 2026	105.29	106.40	104.61	104.96	104.96	0.49%	668,196
May 21, 2026	104.40	105.49	101.15	104.45	104.45	-1.45%	586,344
May 20, 2026	104.97	106.86	103.99	105.99	105.99	1.17%	636,483
May 19, 2026	106.31	106.34	101.89	104.76	104.76	-1.26%	695,780
May 18, 2026	106.75	108.31	105.63	106.10	106.10	-0.51%	1,099,652
May 15, 2026	108.34	108.34	106.32	106.64	106.64	-0.62%	708,777
May 14, 2026	107.77	109.00	106.81	107.30	107.30	-0.18%	927,889
May 13, 2026	107.56	109.89	107.21	107.49	107.49	-0.55%	757,742
May 12, 2026	105.44	109.75	104.28	108.08	108.08	3.11%	1,069,147
May 11, 2026	106.14	106.80	103.77	104.82	104.82	-1.21%	576,814
May 8, 2026	107.70	108.64	105.87	106.10	106.10	-0.98%	967,634
May 7, 2026	105.08	107.59	105.05	107.15	107.15	2.04%	1,329,102
May 6, 2026	105.92	107.90	105.00	105.01	105.01	-0.14%	1,047,033
May 5, 2026	106.48	106.68	103.40	105.16	105.16	-1.39%	1,073,848
May 4, 2026	106.73	109.26	106.43	106.64	106.64	-0.78%	1,212,135
May 1, 2026	101.39	109.32	101.38	107.48	107.48	7.48%	1,737,977
Apr 30, 2026	101.93	102.84	98.28	100.00	100.00	-2.54%	2,151,222
Apr 29, 2026	100.91	102.86	100.90	102.61	102.61	0.90%	1,384,592
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%	1,025,589
Apr 23, 2026	102.46	102.71	101.06	101.86	101.86	-0.30%	670,216
Apr 22, 2026	103.38	104.62	102.02	102.17	102.17	-0.58%	873,635
Apr 21, 2026	106.58	107.15	102.74	102.77	102.77	-3.29%	790,266
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%	714,521
Apr 16, 2026	105.25	106.87	105.25	105.49	105.49	0.24%	772,623
Apr 15, 2026	106.33	107.72	104.48	105.24	105.24	-1.37%	874,206
Apr 14, 2026	106.87	108.62	106.41	106.70	106.70	-0.80%	718,958
Apr 13, 2026	107.15	108.07	106.56	107.56	107.56	0.29%	987,741
Apr 10, 2026	108.12	108.48	106.39	107.25	107.25	-1.00%	795,575
Apr 9, 2026	106.24	109.35	106.24	108.33	108.33	1.42%	953,112
Apr 8, 2026	106.15	108.96	106.15	106.81	106.81	1.08%	1,589,232
Apr 7, 2026	105.61	107.34	105.14	105.67	105.67	0.49%	1,478,126
Apr 6, 2026	102.08	105.67	101.30	105.15	105.15	7.97%	1,991,714
Apr 2, 2026	96.50	97.63	95.59	97.39	97.39	0.01%	804,114
Apr 1, 2026	96.56	97.83	96.26	97.38	97.38	0.87%	805,465
Mar 31, 2026	97.69	99.67	94.98	96.73	96.54	-0.81%	941,719
Mar 30, 2026	98.08	98.68	97.08	97.52	97.33	-0.05%	867,034