5 DAY PERFORMANCE
-10.78%
1 MONTH PERFORMANCE
-3.78%
3 MONTH PERFORMANCE
+3.49%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
-11.57%
Encompass Health Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $120.93 | $120.31 (-0.51%) | $122.32 | $120.10 | 690.50 K | $11.89 B |
| 08/20/2026 | $120.99 | $120.91 (-0.07%) | $123.18 | $120.53 | 766.25 K | $11.95 B |
| 08/19/2026 | $122.63 | $121.74 (-0.73%) | $123.29 | $121.07 | 825.64 K | $12.03 B |
| 08/18/2026 | $123.45 | $122.10 (-1.09%) | $123.95 | $121.79 | 1.09 M | $12.06 B |
| 08/17/2026 | $122.58 | $121.99 (-0.48%) | $123.55 | $121.84 | 877.10 K | $12.05 B |
| 08/14/2026 | $123.53 | $123.59 (0.05%) | $123.93 | $122.52 | 634.00 K | $12.21 B |
| 08/13/2026 | $125.90 | $123.55 (-1.87%) | $126.10 | $123.21 | 549.27 K | $12.21 B |
| 08/12/2026 | $124.00 | $124.83 (0.67%) | $125.33 | $122.05 | 1.15 M | $12.33 B |
| 08/11/2026 | $125.40 | $125.35 (-0.04%) | $127.50 | $124.11 | 1.27 M | $12.38 B |
| 08/10/2026 | $124.22 | $125.81 (1.28%) | $126.64 | $124.00 | 1.38 M | $12.43 B |
| 08/07/2026 | $124.00 | $125.23 (0.99%) | $126.73 | $123.53 | 954.71 K | $12.37 B |
| 08/06/2026 | $124.81 | $124.82 (0.01%) | $127.00 | $119.36 | 2.08 M | $12.33 B |
| 08/05/2026 | $111.09 | $110.90 (-0.17%) | $111.72 | $109.23 | 1.31 M | $10.96 B |
| 08/04/2026 | $111.25 | $110.50 (-0.67%) | $111.25 | $109.32 | 1.09 M | $10.92 B |
| 08/03/2026 | $112.18 | $112.47 (0.26%) | $114.07 | $111.24 | 1.14 M | $11.11 B |
| 07/31/2026 | $109.89 | $111.07 (1.07%) | $111.57 | $109.04 | 503.70 K | $11.02 B |
| 07/30/2026 | $112.32 | $110.89 (-1.27%) | $113.51 | $110.17 | 518.12 K | $11.00 B |
| 07/29/2026 | $115.91 | $113.80 (-1.82%) | $116.12 | $113.55 | 758.65 K | $11.29 B |
| 07/28/2026 | $115.17 | $116.03 (0.75%) | $117.17 | $115.01 | 866.10 K | $11.51 B |
| 07/27/2026 | $113.34 | $113.88 (0.48%) | $115.54 | $112.89 | 418.81 K | $11.30 B |
| 07/24/2026 | $115.00 | $112.89 (-1.83%) | $116.06 | $112.30 | 816.70 K | $11.20 B |
| 07/23/2026 | $110.11 | $111.06 (0.86%) | $111.47 | $109.49 | 423.43 K | $11.02 B |
| 07/22/2026 | $112.25 | $111.02 (-1.1%) | $113.43 | $110.23 | 716.13 K | $11.01 B |
| 07/21/2026 | $111.62 | $112.10 (0.43%) | $112.74 | $111.11 | 1.07 M | $11.12 B |
| 07/20/2026 | $112.21 | $112.50 (0.26%) | $112.97 | $111.35 | 796.50 K | $11.16 B |
| 07/17/2026 | $112.66 | $112.21 (-0.4%) | $114.44 | $111.38 | 1.19 M | $11.13 B |
| 07/16/2026 | $110.49 | $112.49 (1.81%) | $112.86 | $108.79 | 892.40 K | $11.16 B |
| 07/15/2026 | $107.76 | $109.88 (1.97%) | $110.27 | $107.10 | 811.30 K | $10.90 B |
| 07/14/2026 | $107.33 | $108.73 (1.3%) | $109.25 | $106.08 | 1.35 M | $10.79 B |
| 07/13/2026 | $110.75 | $110.04 (-0.64%) | $111.37 | $109.73 | 936.82 K | $10.92 B |
| 07/10/2026 | $111.49 | $110.16 (-1.19%) | $112.01 | $108.64 | 1.07 M | $10.93 B |
| 07/09/2026 | $109.14 | $111.02 (1.72%) | $111.06 | $106.42 | 843.60 K | $11.01 B |
| 07/08/2026 | $110.00 | $110.25 (0.23%) | $110.57 | $108.33 | 1.15 M | $10.94 B |
| 07/07/2026 | $108.99 | $110.72 (1.59%) | $111.29 | $108.68 | 1.06 M | $10.98 B |
| 07/06/2026 | $106.46 | $106.99 (0.5%) | $107.73 | $104.88 | 1.24 M | $10.61 B |
| 07/02/2026 | $102.26 | $106.46 (4.11%) | $106.63 | $102.17 | 1.13 M | $10.56 B |
| 07/01/2026 | $101.32 | $101.39 (0.07%) | $102.62 | $100.80 | 1.13 M | $10.06 B |
| 06/30/2026 | $100.73 | $101.08 (0.35%) | $101.83 | $100.19 | 655.83 K | $10.03 B |
| 06/29/2026 | $101.11 | $100.90 (-0.21%) | $101.85 | $99.22 | 906.40 K | $10.01 B |
| 06/26/2026 | $100.20 | $101.33 (1.13%) | $101.55 | $98.98 | 2.46 M | $10.05 B |
| 06/25/2026 | $102.06 | $99.72 (-2.29%) | $104.27 | $98.85 | 2.22 M | $9.89 B |
| 06/24/2026 | $100.68 | $102.25 (1.56%) | $103.78 | $99.67 | 1.94 M | $10.14 B |
| 06/23/2026 | $99.75 | $99.90 (0.15%) | $101.48 | $99.02 | 1.37 M | $9.91 B |
| 06/22/2026 | $97.82 | $98.68 (0.88%) | $99.53 | $97.19 | 1.13 M | $9.79 B |
| 06/18/2026 | $97.36 | $98.03 (0.69%) | $98.57 | $96.86 | 1.64 M | $9.72 B |
| 06/17/2026 | $98.86 | $97.89 (-0.98%) | $99.45 | $96.43 | 836.30 K | $9.71 B |
| 06/16/2026 | $99.99 | $99.84 (-0.15%) | $100.64 | $99.45 | 1.13 M | $9.90 B |
| 06/15/2026 | $101.59 | $99.36 (-2.2%) | $101.96 | $98.32 | 1.02 M | $9.86 B |
| 06/12/2026 | $102.92 | $101.47 (-1.41%) | $104.31 | $100.77 | 881.93 K | $10.07 B |
| 06/11/2026 | $103.55 | $102.38 (-1.13%) | $104.43 | $102.08 | 768.70 K | $10.16 B |
| 06/10/2026 | $104.37 | $103.35 (-0.98%) | $105.26 | $101.44 | 746.25 K | $10.25 B |
| 06/09/2026 | $102.56 | $104.19 (1.59%) | $104.61 | $102.26 | 781.95 K | $10.34 B |
| 06/08/2026 | $103.09 | $101.11 (-1.92%) | $103.86 | $101.05 | 734.94 K | $10.03 B |
| 06/05/2026 | $101.34 | $104.01 (2.63%) | $104.78 | $101.21 | 684.10 K | $10.32 B |
| 06/04/2026 | $104.49 | $99.84 (-4.45%) | $105.55 | $99.78 | 1.14 M | $9.90 B |
| 06/03/2026 | $101.52 | $103.17 (1.63%) | $103.51 | $101.52 | 699.53 K | $10.23 B |
| 06/02/2026 | $102.50 | $101.55 (-0.93%) | $103.16 | $101.33 | 731.20 K | $10.07 B |
| 06/01/2026 | $104.82 | $102.73 (-1.99%) | $105.82 | $102.52 | 873.74 K | $10.19 B |
| 05/29/2026 | $105.20 | $105.85 (0.62%) | $106.92 | $105.14 | 854.60 K | $10.50 B |
| 05/28/2026 | $104.20 | $105.36 (1.11%) | $105.57 | $103.25 | 688.64 K | $10.45 B |
| 05/27/2026 | $105.42 | $104.29 (-1.07%) | $106.49 | $104.20 | 583.84 K | $10.35 B |
| 05/26/2026 | $104.47 | $104.91 (0.42%) | $105.59 | $103.61 | 576.90 K | $10.41 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.
