-
5 DAY PERFORMANCE
+1.85% -
1 MONTH PERFORMANCE
+5.44% -
3 MONTH PERFORMANCE
+11.99% -
6 MONTH PERFORMANCE
+17.96% -
YEAR-TO-DATE PERFORMANCE
+50.90% -
1 YEAR PERFORMANCE
+52.41%
Encompass Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $99.43 | $100.74 (1.32%) | $100.84 | $99.10 | 418,388 | $9.98 B |
| 11/21/2024 | $98.48 | $99.40 (0.93%) | $99.65 | $98.09 | 684,361 | $9.93 B |
| 11/20/2024 | $99.28 | $98.93 (-0.35%) | $99.68 | $98.29 | 678,090 | $9.88 B |
| 11/19/2024 | $98.44 | $99.10 (0.67%) | $99.27 | $97.57 | 520,624 | $9.90 B |
| 11/18/2024 | $99.13 | $99.23 (0.1%) | $99.99 | $98.89 | 679,535 | $9.91 B |
| 11/15/2024 | $101.14 | $98.85 (-2.26%) | $101.55 | $98.63 | 867,700 | $9.88 B |
| 11/14/2024 | $102.54 | $101.21 (-1.3%) | $103.15 | $101.02 | 540,600 | $10.11 B |
| 11/13/2024 | $103.06 | $102.69 (-0.36%) | $103.75 | $102.62 | 477,324 | $10.26 B |
| 11/12/2024 | $103.50 | $102.61 (-0.86%) | $103.69 | $101.71 | 665,318 | $10.25 B |
| 11/11/2024 | $103.59 | $103.28 (-0.3%) | $104.55 | $103.24 | 376,324 | $10.32 B |
| 11/08/2024 | $104.12 | $103.20 (-0.88%) | $104.53 | $102.90 | 620,628 | $10.31 B |
| 11/07/2024 | $102.30 | $103.53 (1.2%) | $103.89 | $102.06 | 693,737 | $10.34 B |
| 11/06/2024 | $102.00 | $101.91 (-0.09%) | $103.64 | $99.41 | 859,959 | $10.18 B |
| 11/05/2024 | $100.08 | $101.34 (1.26%) | $102.04 | $99.58 | 631,627 | $10.12 B |
| 11/04/2024 | $98.91 | $100.23 (1.33%) | $100.84 | $98.91 | 867,800 | $10.01 B |
| 11/01/2024 | $100.22 | $98.91 (-1.31%) | $100.83 | $98.65 | 771,700 | $9.88 B |
| 10/31/2024 | $100.64 | $99.46 (-1.17%) | $102.20 | $99.42 | 863,300 | $9.94 B |
| 10/30/2024 | $99.78 | $101.34 (1.56%) | $101.56 | $99.08 | 1.21 M | $10.12 B |
| 10/29/2024 | $100.50 | $100.00 (-0.5%) | $102.36 | $98.04 | 2.38 M | $9.99 B |
| 10/28/2024 | $93.72 | $93.09 (-0.67%) | $94.99 | $92.77 | 1.28 M | $9.30 B |
| 10/25/2024 | $92.99 | $93.46 (0.51%) | $93.75 | $91.93 | 893,533 | $9.34 B |
| 10/24/2024 | $95.71 | $94.66 (-1.1%) | $96.08 | $94.65 | 414,100 | $9.46 B |
| 10/23/2024 | $95.39 | $95.66 (0.28%) | $96.15 | $95.17 | 355,900 | $9.56 B |
| 10/22/2024 | $95.64 | $95.49 (-0.16%) | $95.91 | $95.13 | 439,600 | $9.54 B |
| 10/21/2024 | $97.16 | $95.75 (-1.45%) | $97.91 | $95.64 | 538,801 | $9.57 B |
| 10/18/2024 | $96.62 | $97.19 (0.59%) | $97.75 | $96.44 | 770,100 | $9.71 B |
| 10/17/2024 | $96.84 | $96.89 (0.05%) | $97.62 | $96.84 | 343,936 | $9.68 B |
| 10/16/2024 | $96.68 | $97.37 (0.71%) | $98.74 | $96.57 | 489,845 | $9.73 B |
| 10/15/2024 | $95.74 | $96.33 (0.62%) | $97.46 | $95.74 | 310,113 | $9.62 B |
| 10/14/2024 | $96.05 | $96.30 (0.26%) | $96.71 | $95.63 | 266,926 | $9.62 B |
| 10/11/2024 | $94.46 | $95.97 (1.6%) | $96.20 | $94.16 | 566,041 | $9.59 B |
| 10/10/2024 | $93.88 | $93.57 (-0.33%) | $94.76 | $92.93 | 405,100 | $9.35 B |
| 10/09/2024 | $93.18 | $94.19 (1.08%) | $94.55 | $93.15 | 528,900 | $9.41 B |
| 10/08/2024 | $94.51 | $93.42 (-1.15%) | $94.51 | $93.25 | 434,016 | $9.33 B |
| 10/07/2024 | $94.21 | $94.11 (-0.11%) | $94.93 | $93.86 | 480,400 | $9.40 B |
| 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 |