Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	101.11	101.85	100.23	100.00	-	-1.31%	37,721
Jun 26, 2026	100.20	101.55	98.98	101.33	101.33	1.61%	2,393,070
Jun 25, 2026	102.06	104.27	98.85	99.72	99.72	-2.47%	2,133,329
Jun 24, 2026	100.68	103.78	99.67	102.25	102.25	2.35%	1,719,481
Jun 23, 2026	99.75	101.48	99.02	99.90	99.90	1.24%	1,369,180
Jun 22, 2026	97.82	99.53	97.19	98.68	98.68	0.66%	1,098,138
Jun 18, 2026	97.36	98.57	96.86	98.03	98.03	0.14%	1,531,611
Jun 17, 2026	98.86	99.45	96.43	97.89	97.89	-1.95%	806,139
Jun 16, 2026	99.99	100.64	99.45	99.84	99.84	0.48%	1,096,611
Jun 15, 2026	101.59	101.96	98.32	99.36	99.36	-2.08%	1,000,495
Jun 12, 2026	102.92	104.31	100.77	101.47	101.47	-0.89%	881,926
Jun 11, 2026	103.55	104.43	102.08	102.38	102.38	-0.94%	768,671
Jun 10, 2026	104.37	105.26	101.44	103.35	103.35	-0.81%	745,651
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
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
Feb 13, 2026	112.21	112.96	109.09	110.14	109.92	-1.71%	1,394,447
Feb 12, 2026	113.54	115.21	110.97	112.06	111.84	-1.21%	2,188,205
Feb 11, 2026	107.69	113.90	107.52	113.43	113.21	4.06%	2,745,260
Feb 10, 2026	106.68	109.99	105.90	109.00	108.79	2.68%	1,861,194
Feb 9, 2026	105.57	108.69	105.45	106.16	105.95	0.73%	2,206,478
Feb 6, 2026	115.00	115.71	104.34	105.39	105.18	5.86%	2,881,708
Feb 5, 2026	96.71	100.13	95.42	99.56	99.36	4.08%	2,868,959
Feb 4, 2026	93.87	98.32	93.66	95.66	95.47	1.38%	2,233,292