5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
-12.22%
3 MONTH PERFORMANCE
-19.09%
6 MONTH PERFORMANCE
-14.05%
YEAR-TO-DATE PERFORMANCE
-10.96%
1 YEAR PERFORMANCE
-3.96%
Encompass Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $94.14 | $94.53 (0.41%) | $95.00 | $93.37 | 1.04 M | $9.50 B |
| 01/29/2026 | $95.81 | $94.58 (-1.28%) | $96.27 | $93.81 | 848.15 K | $9.51 B |
| 01/28/2026 | $94.56 | $95.70 (1.21%) | $95.76 | $93.89 | 1.23 M | $9.62 B |
| 01/27/2026 | $97.64 | $94.72 (-2.99%) | $97.97 | $94.56 | 1.42 M | $9.52 B |
| 01/26/2026 | $98.42 | $97.14 (-1.3%) | $99.00 | $96.78 | 1.55 M | $9.76 B |
| 01/23/2026 | $98.66 | $98.40 (-0.26%) | $99.33 | $97.79 | 1.17 M | $9.89 B |
| 01/22/2026 | $99.20 | $99.37 (0.17%) | $100.42 | $98.46 | 1.07 M | $9.99 B |
| 01/21/2026 | $99.30 | $99.41 (0.11%) | $100.18 | $98.95 | 1.05 M | $9.99 B |
| 01/20/2026 | $99.90 | $98.83 (-1.07%) | $100.95 | $98.66 | 1.01 M | $9.93 B |
| 01/16/2026 | $101.96 | $100.50 (-1.43%) | $102.23 | $100.07 | 1.18 M | $10.10 B |
| 01/15/2026 | $100.73 | $102.80 (2.05%) | $103.53 | $100.20 | 1.12 M | $10.33 B |
| 01/14/2026 | $100.21 | $100.22 (0.01%) | $100.36 | $98.87 | 1.45 M | $10.07 B |
| 01/13/2026 | $102.50 | $100.30 (-2.15%) | $102.66 | $98.24 | 2.55 M | $10.08 B |
| 01/12/2026 | $102.93 | $102.76 (-0.17%) | $103.32 | $102.15 | 1.06 M | $10.33 B |
| 01/09/2026 | $105.38 | $102.93 (-2.32%) | $105.47 | $102.84 | 1.44 M | $10.34 B |
| 01/08/2026 | $106.67 | $104.99 (-1.57%) | $106.99 | $104.88 | 825.02 K | $10.55 B |
| 01/07/2026 | $108.21 | $106.37 (-1.7%) | $108.21 | $105.73 | 836.10 K | $10.69 B |
| 01/06/2026 | $107.55 | $107.77 (0.2%) | $108.47 | $106.68 | 754.50 K | $10.83 B |
| 01/05/2026 | $106.05 | $107.72 (1.57%) | $108.19 | $105.88 | 837.74 K | $10.83 B |
| 01/02/2026 | $105.74 | $106.37 (0.6%) | $106.45 | $103.58 | 1.19 M | $10.69 B |
| 12/31/2025 | $107.33 | $106.14 (-1.11%) | $107.78 | $106.04 | 872.82 K | $10.67 B |
| 12/30/2025 | $107.52 | $107.67 (0.14%) | $108.48 | $107.00 | 640.80 K | $10.82 B |
| 12/29/2025 | $107.90 | $107.96 (0.06%) | $108.56 | $107.12 | 982.73 K | $10.85 B |
| 12/26/2025 | $107.31 | $107.52 (0.2%) | $108.16 | $107.04 | 640.40 K | $10.81 B |
| 12/24/2025 | $107.23 | $107.11 (-0.11%) | $107.46 | $106.38 | 454.20 K | $10.76 B |
| 12/23/2025 | $107.14 | $107.23 (0.08%) | $107.69 | $105.97 | 885.81 K | $10.78 B |
| 12/22/2025 | $106.29 | $107.09 (0.75%) | $107.43 | $105.90 | 989.32 K | $10.76 B |
| 12/19/2025 | $107.68 | $106.39 (-1.2%) | $108.25 | $106.12 | 1.94 M | $10.69 B |
| 12/18/2025 | $108.73 | $107.52 (-1.11%) | $109.04 | $106.34 | 1.33 M | $10.81 B |
| 12/17/2025 | $107.78 | $108.78 (0.93%) | $109.04 | $106.90 | 835.43 K | $10.93 B |
| 12/16/2025 | $107.89 | $108.01 (0.11%) | $108.49 | $106.30 | 1.35 M | $10.86 B |
| 12/15/2025 | $107.26 | $107.59 (0.31%) | $108.17 | $106.52 | 1.27 M | $10.81 B |
| 12/12/2025 | $107.29 | $107.00 (-0.27%) | $108.03 | $106.44 | 1.26 M | $10.75 B |
| 12/11/2025 | $106.85 | $106.85 (0%) | $107.13 | $105.76 | 1.28 M | $10.74 B |
| 12/10/2025 | $108.50 | $106.40 (-1.94%) | $109.09 | $105.71 | 1.80 M | $10.69 B |
| 12/09/2025 | $112.00 | $108.04 (-3.54%) | $112.48 | $107.81 | 1.21 M | $10.86 B |
| 12/08/2025 | $112.46 | $111.91 (-0.49%) | $113.21 | $111.70 | 797.02 K | $11.25 B |
| 12/05/2025 | $113.27 | $112.50 (-0.68%) | $114.00 | $112.16 | 732.80 K | $11.31 B |
| 12/04/2025 | $112.70 | $113.02 (0.28%) | $114.11 | $111.96 | 721.21 K | $11.36 B |
| 12/03/2025 | $114.24 | $113.04 (-1.05%) | $115.13 | $112.30 | 798.14 K | $11.36 B |
| 12/02/2025 | $115.39 | $113.86 (-1.33%) | $115.39 | $113.46 | 778.70 K | $11.44 B |
| 12/01/2025 | $115.91 | $114.70 (-1.04%) | $116.56 | $114.61 | 752.60 K | $11.53 B |
| 11/28/2025 | $116.13 | $116.22 (0.08%) | $116.82 | $115.50 | 267.94 K | $11.68 B |
| 11/26/2025 | $116.47 | $116.25 (-0.19%) | $117.50 | $116.23 | 519.51 K | $11.68 B |
| 11/25/2025 | $114.05 | $116.19 (1.88%) | $116.78 | $113.55 | 561.80 K | $11.68 B |
| 11/24/2025 | $114.88 | $113.13 (-1.52%) | $115.46 | $112.50 | 713.90 K | $11.37 B |
| 11/21/2025 | $113.80 | $114.35 (0.48%) | $115.86 | $113.24 | 718.60 K | $11.49 B |
| 11/20/2025 | $112.35 | $112.79 (0.39%) | $113.38 | $111.84 | 694.00 K | $11.34 B |
| 11/19/2025 | $112.99 | $111.92 (-0.95%) | $112.99 | $110.69 | 614.62 K | $11.25 B |
| 11/18/2025 | $111.89 | $112.67 (0.7%) | $113.14 | $111.89 | 601.50 K | $11.32 B |
| 11/17/2025 | $113.27 | $112.00 (-1.12%) | $114.43 | $111.61 | 742.84 K | $11.26 B |
| 11/14/2025 | $114.47 | $113.46 (-0.88%) | $116.11 | $113.41 | 599.35 K | $11.40 B |
| 11/13/2025 | $114.68 | $114.28 (-0.35%) | $115.37 | $113.88 | 517.10 K | $11.49 B |
| 11/12/2025 | $115.56 | $114.80 (-0.66%) | $117.21 | $114.77 | 670.61 K | $11.54 B |
| 11/11/2025 | $115.64 | $115.60 (-0.03%) | $116.31 | $114.29 | 721.40 K | $11.62 B |
| 11/10/2025 | $113.61 | $115.21 (1.41%) | $115.56 | $111.47 | 854.93 K | $11.58 B |
| 11/07/2025 | $115.15 | $115.27 (0.1%) | $116.21 | $114.24 | 631.01 K | $11.58 B |
| 11/06/2025 | $115.24 | $115.07 (-0.15%) | $115.77 | $114.00 | 591.42 K | $11.56 B |
| 11/05/2025 | $116.61 | $115.30 (-1.12%) | $119.27 | $114.01 | 1.12 M | $11.59 B |
| 11/04/2025 | $116.50 | $117.14 (0.55%) | $117.49 | $115.44 | 1.32 M | $11.77 B |
| 11/03/2025 | $112.76 | $116.07 (2.94%) | $116.30 | $111.88 | 1.33 M | $11.67 B |
| 10/31/2025 | $117.16 | $113.85 (-2.83%) | $117.16 | $112.69 | 2.05 M | $11.44 B |
| 10/30/2025 | $113.18 | $116.81 (3.21%) | $122.92 | $107.52 | 3.32 M | $11.74 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.
