5 DAY PERFORMANCE
-8.10%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
-1.50%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
+18.53%
Encompass Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $97.11 | $94.28 (-2.91%) | $97.18 | $93.37 | 842,299 | $9.38 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 |
| 12/31/2024 | $92.89 | $92.35 (-0.58%) | $93.20 | $92.00 | 518,838 | $9.23 B |
| 12/30/2024 | $93.40 | $92.42 (-1.05%) | $93.59 | $92.05 | 539,512 | $9.23 B |
| 12/27/2024 | $93.67 | $93.59 (-0.09%) | $94.53 | $92.80 | 415,700 | $9.35 B |
| 12/26/2024 | $94.02 | $94.34 (0.34%) | $94.57 | $93.88 | 325,500 | $9.42 B |
| 12/24/2024 | $93.94 | $94.17 (0.24%) | $94.38 | $93.31 | 135,400 | $9.41 B |
| 12/23/2024 | $93.96 | $94.19 (0.24%) | $94.34 | $92.94 | 426,738 | $9.41 B |
| 12/20/2024 | $93.97 | $94.45 (0.51%) | $95.19 | $93.73 | 1.40 M | $9.44 B |
| 12/19/2024 | $94.19 | $93.83 (-0.38%) | $95.36 | $93.77 | 736,800 | $9.37 B |
| 12/18/2024 | $97.29 | $94.31 (-3.06%) | $97.34 | $94.17 | 708,955 | $9.42 B |
| 12/17/2024 | $97.27 | $96.94 (-0.34%) | $97.80 | $95.65 | 962,300 | $9.68 B |
| 12/16/2024 | $97.88 | $97.72 (-0.16%) | $99.73 | $97.18 | 790,100 | $9.76 B |
| 12/13/2024 | $98.40 | $98.19 (-0.21%) | $99.47 | $98.09 | 523,446 | $9.81 B |
| 12/12/2024 | $102.13 | $98.66 (-3.4%) | $102.13 | $98.21 | 474,842 | $9.86 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.
