-
5 DAY PERFORMANCE
-1.32% -
1 MONTH PERFORMANCE
+3.08% -
3 MONTH PERFORMANCE
+10.83% -
6 MONTH PERFORMANCE
+13.34% -
YEAR-TO-DATE PERFORMANCE
+41.61% -
1 YEAR PERFORMANCE
+45.26%
Encompass Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $95.28 | $94.50 (-0.82%) | $95.30 | $94.14 | 427,000 | $9.44 B |
| 10/03/2024 | $95.14 | $94.73 (-0.43%) | $95.27 | $94.29 | 419,600 | $9.46 B |
| 10/02/2024 | $95.21 | $95.09 (-0.13%) | $96.04 | $94.93 | 282,231 | $9.50 B |
| 10/01/2024 | $96.18 | $95.74 (-0.46%) | $96.18 | $95.32 | 350,900 | $9.56 B |
| 09/30/2024 | $96.13 | $96.64 (0.53%) | $96.83 | $95.07 | 611,144 | $9.65 B |
| 09/27/2024 | $97.00 | $96.01 (-1.02%) | $97.08 | $94.87 | 793,500 | $9.59 B |
| 09/26/2024 | $96.84 | $97.17 (0.34%) | $97.56 | $96.49 | 834,843 | $9.71 B |
| 09/25/2024 | $95.80 | $96.75 (0.99%) | $96.93 | $95.55 | 958,309 | $9.67 B |
| 09/24/2024 | $92.51 | $95.26 (2.97%) | $95.96 | $92.27 | 1.26 M | $9.52 B |
| 09/23/2024 | $93.06 | $92.82 (-0.26%) | $93.59 | $91.84 | 545,434 | $9.27 B |
| 09/20/2024 | $91.91 | $92.65 (0.81%) | $92.71 | $90.87 | 1.47 M | $9.26 B |
| 09/19/2024 | $93.19 | $92.06 (-1.21%) | $93.61 | $91.94 | 582,536 | $9.20 B |
| 09/18/2024 | $91.57 | $92.45 (0.96%) | $93.54 | $90.72 | 464,338 | $9.24 B |
| 09/17/2024 | $94.03 | $91.32 (-2.88%) | $94.41 | $91.22 | 701,900 | $9.12 B |
| 09/16/2024 | $93.75 | $93.63 (-0.13%) | $94.59 | $93.52 | 341,439 | $9.35 B |
| 09/13/2024 | $93.00 | $93.25 (0.27%) | $93.68 | $92.87 | 332,200 | $9.32 B |
| 09/12/2024 | $91.61 | $92.60 (1.08%) | $92.62 | $91.05 | 304,800 | $9.25 B |
| 09/11/2024 | $91.10 | $91.71 (0.67%) | $91.88 | $90.43 | 304,800 | $9.16 B |
| 09/10/2024 | $91.47 | $91.67 (0.22%) | $92.90 | $90.54 | 530,641 | $9.16 B |
| 09/09/2024 | $91.90 | $91.37 (-0.58%) | $92.22 | $90.86 | 516,600 | $9.13 B |
| 09/06/2024 | $93.64 | $91.66 (-2.11%) | $94.22 | $91.48 | 382,700 | $9.16 B |
| 09/05/2024 | $93.60 | $93.39 (-0.22%) | $93.90 | $93.08 | 373,448 | $9.33 B |
| 09/04/2024 | $92.94 | $93.61 (0.72%) | $93.70 | $92.74 | 498,500 | $9.35 B |
| 09/03/2024 | $93.00 | $93.26 (0.28%) | $93.26 | $92.21 | 481,300 | $9.32 B |
| 08/30/2024 | $91.58 | $93.05 (1.61%) | $93.21 | $90.94 | 601,343 | $9.30 B |
| 08/29/2024 | $92.00 | $91.62 (-0.41%) | $92.17 | $91.12 | 366,200 | $9.15 B |
| 08/28/2024 | $91.42 | $91.55 (0.14%) | $91.84 | $90.77 | 415,400 | $9.15 B |
| 08/27/2024 | $90.79 | $91.29 (0.55%) | $91.86 | $90.52 | 310,209 | $9.12 B |
| 08/26/2024 | $91.68 | $90.93 (-0.82%) | $92.16 | $90.91 | 338,900 | $9.08 B |
| 08/23/2024 | $90.10 | $91.48 (1.53%) | $91.65 | $90.05 | 542,860 | $9.14 B |
| 08/22/2024 | $90.04 | $89.90 (-0.16%) | $90.45 | $89.43 | 415,800 | $8.98 B |
| 08/21/2024 | $88.81 | $89.41 (0.68%) | $89.57 | $88.38 | 462,421 | $8.93 B |
| 08/20/2024 | $88.66 | $88.63 (-0.03%) | $89.10 | $88.05 | 684,119 | $8.85 B |
| 08/19/2024 | $88.48 | $88.60 (0.14%) | $88.90 | $87.93 | 731,624 | $8.85 B |
| 08/16/2024 | $89.46 | $88.62 (-0.94%) | $89.59 | $88.41 | 426,000 | $8.85 B |
| 08/15/2024 | $88.26 | $89.30 (1.18%) | $89.59 | $87.36 | 505,718 | $8.92 B |
| 08/14/2024 | $87.12 | $86.98 (-0.16%) | $87.82 | $86.87 | 280,900 | $8.69 B |
| 08/13/2024 | $87.19 | $87.02 (-0.19%) | $87.26 | $85.92 | 659,429 | $8.69 B |
| 08/12/2024 | $85.55 | $86.86 (1.53%) | $87.14 | $85.55 | 651,813 | $8.68 B |
| 08/09/2024 | $86.87 | $85.72 (-1.32%) | $87.18 | $85.64 | 759,313 | $8.56 B |
| 08/08/2024 | $85.21 | $87.09 (2.21%) | $87.93 | $85.21 | 875,200 | $8.70 B |
| 08/07/2024 | $85.79 | $84.99 (-0.93%) | $86.40 | $84.63 | 828,400 | $8.49 B |
| 08/06/2024 | $86.14 | $84.68 (-1.69%) | $87.34 | $82.74 | 2.04 M | $8.46 B |
| 08/05/2024 | $90.08 | $89.67 (-0.46%) | $90.65 | $88.15 | 1.28 M | $8.96 B |
| 08/02/2024 | $91.73 | $92.71 (1.07%) | $93.03 | $91.32 | 774,213 | $9.26 B |
| 08/01/2024 | $92.95 | $93.02 (0.08%) | $94.20 | $92.29 | 1.18 M | $9.28 B |
| 07/31/2024 | $93.05 | $92.94 (-0.12%) | $94.38 | $92.39 | 986,100 | $9.28 B |
| 07/30/2024 | $91.59 | $92.73 (1.24%) | $92.89 | $91.03 | 1.19 M | $9.25 B |
| 07/29/2024 | $91.85 | $91.50 (-0.38%) | $92.45 | $91.25 | 988,427 | $9.13 B |
| 07/26/2024 | $91.05 | $91.61 (0.62%) | $91.96 | $90.80 | 573,003 | $9.14 B |
| 07/25/2024 | $89.40 | $90.64 (1.39%) | $91.01 | $89.04 | 756,323 | $9.05 B |
| 07/24/2024 | $88.35 | $88.92 (0.65%) | $89.80 | $87.89 | 665,401 | $8.87 B |
| 07/23/2024 | $87.03 | $86.75 (-0.32%) | $87.48 | $85.92 | 562,630 | $8.66 B |
| 07/22/2024 | $85.62 | $86.31 (0.81%) | $86.33 | $84.44 | 701,229 | $8.61 B |
| 07/19/2024 | $85.89 | $85.36 (-0.62%) | $85.89 | $85.00 | 534,945 | $8.52 B |
| 07/18/2024 | $86.55 | $85.27 (-1.48%) | $87.67 | $85.23 | 457,900 | $8.51 B |
| 07/17/2024 | $87.20 | $86.84 (-0.41%) | $88.35 | $86.82 | 374,300 | $8.67 B |
| 07/16/2024 | $86.08 | $87.14 (1.23%) | $87.28 | $86.08 | 323,953 | $8.70 B |
| 07/15/2024 | $86.31 | $85.49 (-0.95%) | $87.24 | $85.46 | 474,100 | $8.53 B |
| 07/12/2024 | $86.35 | $86.54 (0.22%) | $87.59 | $86.11 | 482,400 | $8.64 B |
| 07/11/2024 | $85.20 | $85.90 (0.82%) | $85.98 | $84.54 | 1.04 M | $8.57 B |
| 07/10/2024 | $84.45 | $84.77 (0.38%) | $85.35 | $84.24 | 503,400 | $8.46 B |
| 07/09/2024 | $84.11 | $83.97 (-0.17%) | $84.54 | $83.68 | 412,600 | $8.38 B |
| 07/08/2024 | $85.54 | $83.97 (-1.84%) | $85.78 | $83.96 | 478,100 | $8.38 B |