5 DAY PERFORMANCE
+9.00%
1 MONTH PERFORMANCE
+6.87%
3 MONTH PERFORMANCE
-1.68%
6 MONTH PERFORMANCE
+2.40%
YEAR-TO-DATE PERFORMANCE
+33.39%
1 YEAR PERFORMANCE
+21.19%
Encompass Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $112.18 | $108.33 (-3.43%) | $112.48 | $108.32 | 221.17 K | |
| 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 |
| 10/29/2025 | $125.79 | $125.63 (-0.13%) | $127.64 | $125.20 | 1.07 M | $12.63 B |
| 10/28/2025 | $127.40 | $126.28 (-0.88%) | $127.40 | $125.09 | 651.66 K | $12.69 B |
| 10/27/2025 | $126.62 | $127.18 (0.44%) | $127.51 | $126.09 | 587.00 K | $12.78 B |
| 10/24/2025 | $127.51 | $126.13 (-1.08%) | $127.99 | $125.10 | 558.40 K | $12.69 B |
| 10/23/2025 | $126.43 | $126.42 (-0.01%) | $127.31 | $125.57 | 593.40 K | $12.72 B |
| 10/22/2025 | $125.43 | $126.28 (0.68%) | $126.47 | $124.87 | 658.71 K | $12.70 B |
| 10/21/2025 | $125.37 | $124.90 (-0.37%) | $125.37 | $124.04 | 608.21 K | $12.56 B |
| 10/20/2025 | $125.00 | $125.20 (0.16%) | $125.63 | $124.34 | 402.44 K | $12.60 B |
| 10/17/2025 | $123.45 | $124.55 (0.89%) | $124.72 | $123.44 | 592.23 K | $12.53 B |
| 10/16/2025 | $123.70 | $123.00 (-0.57%) | $123.90 | $122.11 | 596.91 K | $12.37 B |
| 10/15/2025 | $123.20 | $123.65 (0.37%) | $124.19 | $122.71 | 548.32 K | $12.44 B |
| 10/14/2025 | $120.99 | $122.93 (1.6%) | $123.06 | $116.32 | 682.63 K | $12.37 B |
| 10/13/2025 | $122.47 | $121.31 (-0.95%) | $122.76 | $121.22 | 461.90 K | $12.20 B |
| 10/10/2025 | $123.34 | $122.15 (-0.96%) | $123.87 | $121.98 | 713.50 K | $12.29 B |
| 10/09/2025 | $124.89 | $123.16 (-1.39%) | $125.84 | $123.01 | 529.93 K | $12.39 B |
| 10/08/2025 | $125.42 | $124.40 (-0.81%) | $125.66 | $123.87 | 535.90 K | $12.51 B |
| 10/07/2025 | $124.30 | $125.20 (0.72%) | $125.26 | $123.82 | 597.04 K | $12.60 B |
| 10/06/2025 | $123.20 | $123.62 (0.34%) | $124.21 | $123.07 | 638.50 K | $12.44 B |
| 10/03/2025 | $123.77 | $123.23 (-0.44%) | $124.44 | $122.64 | 1.02 M | $12.40 B |
| 10/02/2025 | $125.00 | $123.55 (-1.16%) | $125.25 | $123.26 | 705.63 K | $12.43 B |
| 10/01/2025 | $126.29 | $124.52 (-1.4%) | $127.13 | $123.53 | 654.74 K | $12.53 B |
| 09/30/2025 | $125.74 | $127.02 (1.02%) | $127.35 | $125.74 | 586.30 K | $12.78 B |
| 09/29/2025 | $126.64 | $125.87 (-0.61%) | $126.76 | $125.37 | 417.40 K | $12.66 B |
| 09/26/2025 | $126.21 | $126.70 (0.39%) | $126.92 | $126.01 | 301.93 K | $12.75 B |
| 09/25/2025 | $126.25 | $125.59 (-0.52%) | $126.25 | $124.32 | 435.90 K | $12.63 B |
| 09/24/2025 | $126.55 | $125.82 (-0.58%) | $127.02 | $125.62 | 675.52 K | $12.66 B |
| 09/23/2025 | $126.40 | $126.77 (0.29%) | $127.86 | $125.86 | 394.59 K | $12.75 B |
| 09/22/2025 | $124.38 | $126.04 (1.33%) | $126.48 | $124.38 | 626.31 K | $12.68 B |
| 09/19/2025 | $125.04 | $124.06 (-0.78%) | $126.30 | $123.72 | 1.43 M | $12.48 B |
| 09/18/2025 | $124.44 | $125.33 (0.72%) | $125.76 | $123.74 | 554.00 K | $12.61 B |
| 09/17/2025 | $124.06 | $124.28 (0.18%) | $124.98 | $123.52 | 615.90 K | $12.50 B |
| 09/16/2025 | $124.88 | $123.81 (-0.86%) | $125.61 | $123.39 | 465.30 K | $12.46 B |
| 09/15/2025 | $125.92 | $124.66 (-1%) | $126.26 | $124.47 | 418.51 K | $12.54 B |
| 09/12/2025 | $126.20 | $126.05 (-0.12%) | $127.15 | $125.72 | 551.60 K | $12.68 B |
| 09/11/2025 | $125.08 | $126.80 (1.38%) | $126.90 | $124.94 | 558.82 K | $12.76 B |
| 09/10/2025 | $125.24 | $124.60 (-0.51%) | $126.00 | $123.40 | 507.93 K | $12.53 B |
| 09/09/2025 | $125.74 | $125.29 (-0.36%) | $125.74 | $122.25 | 536.63 K | $12.60 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.
