5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
+11.27%
6 MONTH PERFORMANCE
+7.48%
YEAR-TO-DATE PERFORMANCE
+10.67%
1 YEAR PERFORMANCE
+24.63%
Encompass Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $100.34 | $102.19 (1.84%) | $102.32 | $100.59 | 187,662 | |
| 04/01/2025 | $101.46 | $101.28 (-0.18%) | $101.87 | $99.60 | 486,266 | $10.13 B |
| 03/31/2025 | $100.15 | $101.28 (1.13%) | $101.96 | $99.49 | 597,309 | $10.13 B |
| 03/28/2025 | $101.38 | $100.78 (-0.59%) | $101.80 | $100.06 | 457,600 | $10.08 B |
| 03/27/2025 | $100.56 | $101.14 (0.58%) | $101.46 | $99.82 | 581,700 | $10.11 B |
| 03/26/2025 | $101.59 | $100.36 (-1.21%) | $101.96 | $100.14 | 503,931 | $10.04 B |
| 03/25/2025 | $100.09 | $100.87 (0.78%) | $101.34 | $99.85 | 640,231 | $10.09 B |
| 03/24/2025 | $98.23 | $99.96 (1.76%) | $100.13 | $97.79 | 710,800 | $10.00 B |
| 03/21/2025 | $98.81 | $97.10 (-1.73%) | $99.02 | $96.88 | 841,200 | $9.71 B |
| 03/20/2025 | $98.79 | $99.16 (0.37%) | $99.65 | $98.33 | 565,615 | $9.92 B |
| 03/19/2025 | $97.61 | $99.36 (1.79%) | $99.39 | $96.86 | 513,866 | $9.94 B |
| 03/18/2025 | $97.47 | $97.64 (0.17%) | $98.04 | $96.33 | 560,635 | $9.76 B |
| 03/17/2025 | $96.00 | $97.75 (1.82%) | $98.28 | $95.96 | 575,500 | $9.78 B |
| 03/14/2025 | $93.56 | $95.98 (2.59%) | $96.19 | $93.30 | 625,700 | $9.60 B |
| 03/13/2025 | $93.99 | $93.68 (-0.33%) | $94.86 | $92.53 | 836,806 | $9.37 B |
| 03/12/2025 | $97.11 | $94.28 (-2.91%) | $97.18 | $93.37 | 842,300 | $9.43 B |
| 03/11/2025 | $99.24 | $96.99 (-2.27%) | $99.55 | $96.78 | 585,805 | $9.70 B |
| 03/10/2025 | $98.44 | $99.11 (0.68%) | $100.01 | $97.83 | 922,220 | $9.91 B |
| 03/07/2025 | $99.11 | $99.25 (0.14%) | $100.30 | $97.39 | 2.10 M | $9.93 B |
| 03/06/2025 | $99.54 | $99.67 (0.13%) | $100.00 | $98.63 | 541,912 | $9.97 B |
| 03/05/2025 | $98.07 | $100.00 (1.97%) | $100.19 | $98.07 | 770,900 | $10.00 B |
| 03/04/2025 | $99.18 | $98.45 (-0.74%) | $99.34 | $97.59 | 714,600 | $9.85 B |
| 03/03/2025 | $99.93 | $99.79 (-0.14%) | $100.79 | $99.07 | 681,600 | $9.98 B |
| 02/28/2025 | $99.25 | $100.14 (0.9%) | $100.15 | $95.68 | 946,340 | $10.01 B |
| 02/27/2025 | $99.46 | $100.34 (0.88%) | $101.24 | $98.64 | 732,700 | $10.03 B |
| 02/26/2025 | $99.79 | $99.22 (-0.57%) | $100.40 | $98.49 | 525,143 | $9.92 B |
| 02/25/2025 | $99.21 | $100.63 (1.43%) | $101.00 | $98.71 | 527,722 | $10.06 B |
| 02/24/2025 | $97.59 | $98.88 (1.32%) | $99.29 | $97.58 | 465,200 | $9.89 B |
| 02/21/2025 | $98.97 | $97.53 (-1.45%) | $99.76 | $97.36 | 791,510 | $9.75 B |
| 02/20/2025 | $100.93 | $99.89 (-1.03%) | $101.38 | $98.80 | 667,430 | $9.99 B |
| 02/19/2025 | $101.38 | $101.58 (0.2%) | $102.86 | $101.29 | 634,000 | $10.16 B |
| 02/18/2025 | $100.64 | $102.20 (1.55%) | $102.34 | $100.44 | 605,100 | $10.22 B |
| 02/14/2025 | $100.31 | $100.86 (0.55%) | $101.65 | $99.03 | 588,630 | $10.09 B |
| 02/13/2025 | $98.51 | $100.14 (1.65%) | $100.16 | $97.78 | 507,600 | $10.01 B |
| 02/12/2025 | $98.61 | $98.03 (-0.59%) | $99.16 | $97.43 | 660,325 | $9.80 B |
| 02/11/2025 | $98.84 | $99.40 (0.57%) | $100.96 | $98.84 | 630,202 | $9.94 B |
| 02/10/2025 | $99.23 | $98.63 (-0.6%) | $100.08 | $96.69 | 725,800 | $9.86 B |
| 02/07/2025 | $102.36 | $99.86 (-2.44%) | $103.83 | $97.02 | 1.20 M | $9.99 B |
| 02/06/2025 | $101.73 | $98.60 (-3.08%) | $102.06 | $97.88 | 1.10 M | $9.86 B |
| 02/05/2025 | $101.42 | $102.20 (0.77%) | $102.38 | $101.39 | 718,820 | $10.22 B |
| 02/04/2025 | $99.76 | $101.16 (1.4%) | $101.44 | $99.76 | 628,000 | $10.12 B |
| 02/03/2025 | $97.98 | $100.58 (2.65%) | $101.58 | $97.72 | 800,799 | $10.06 B |
| 01/31/2025 | $98.30 | $99.27 (0.99%) | $103.12 | $98.00 | 1.03 M | $9.92 B |
| 01/30/2025 | $96.10 | $98.41 (2.4%) | $98.61 | $95.56 | 644,600 | $9.83 B |
| 01/29/2025 | $96.67 | $95.57 (-1.14%) | $96.94 | $95.02 | 778,600 | $9.55 B |
| 01/28/2025 | $96.58 | $96.78 (0.21%) | $99.02 | $96.41 | 889,102 | $9.67 B |
| 01/27/2025 | $95.93 | $96.35 (0.44%) | $98.58 | $95.44 | 776,028 | $9.63 B |
| 01/24/2025 | $94.90 | $95.65 (0.79%) | $95.92 | $94.45 | 534,235 | $9.56 B |
| 01/23/2025 | $94.54 | $95.27 (0.77%) | $95.34 | $93.82 | 558,902 | $9.52 B |
| 01/22/2025 | $95.82 | $94.51 (-1.37%) | $95.82 | $94.09 | 455,047 | $9.44 B |
| 01/21/2025 | $95.29 | $95.79 (0.52%) | $96.37 | $95.29 | 490,500 | $9.57 B |
| 01/17/2025 | $94.45 | $94.74 (0.31%) | $95.57 | $94.40 | 471,100 | $9.46 B |
| 01/16/2025 | $93.58 | $94.41 (0.89%) | $94.56 | $93.18 | 369,007 | $9.43 B |
| 01/15/2025 | $93.90 | $93.61 (-0.31%) | $94.02 | $92.73 | 352,500 | $9.35 B |
| 01/14/2025 | $92.44 | $93.06 (0.67%) | $93.13 | $91.33 | 442,810 | $9.30 B |
| 01/13/2025 | $90.67 | $92.56 (2.08%) | $92.62 | $90.67 | 529,122 | $9.25 B |
| 01/10/2025 | $91.84 | $91.05 (-0.86%) | $92.93 | $90.91 | 464,614 | $9.10 B |
| 01/08/2025 | $91.22 | $92.84 (1.78%) | $92.95 | $90.91 | 601,442 | $9.27 B |
| 01/07/2025 | $91.81 | $91.57 (-0.26%) | $92.36 | $90.67 | 823,700 | $9.15 B |
| 01/06/2025 | $90.43 | $91.21 (0.86%) | $91.87 | $90.26 | 664,029 | $9.11 B |
| 01/03/2025 | $91.31 | $91.18 (-0.14%) | $91.89 | $87.85 | 815,633 | $9.11 B |
| 01/02/2025 | $92.76 | $91.85 (-0.98%) | $92.87 | $91.32 | 520,300 | $9.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
