5 DAY PERFORMANCE
-9.33%
1 MONTH PERFORMANCE
-10.62%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
-11.81%
Encompass Health Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $122.35 | $122.54 (0.16%) | $123.59 | $121.94 | 895.73 K | $12.11 B |
| 10/07/2026 | $124.86 | $122.48 (-1.91%) | $125.55 | $121.99 | 875.47 K | $12.10 B |
| 10/06/2026 | $121.93 | $124.69 (2.26%) | $124.91 | $120.98 | 1.30 M | $12.32 B |
| 10/05/2026 | $119.71 | $120.97 (1.05%) | $122.66 | $118.97 | 1.06 M | $11.95 B |
| 10/02/2026 | $119.22 | $119.80 (0.49%) | $120.89 | $118.39 | 1.11 M | $11.84 B |
| 10/01/2026 | $121.13 | $119.06 (-1.71%) | $122.93 | $119.01 | 996.10 K | $11.76 B |
| 09/30/2026 | $123.47 | $121.49 (-1.6%) | $123.47 | $121.36 | 897.50 K | $12.00 B |
| 09/29/2026 | $123.18 | $123.56 (0.31%) | $124.19 | $121.57 | 874.25 K | $12.21 B |
| 09/28/2026 | $123.39 | $124.02 (0.51%) | $125.28 | $123.13 | 991.15 K | $12.25 B |
| 09/25/2026 | $121.81 | $123.47 (1.36%) | $124.51 | $121.72 | 1.22 M | $12.20 B |
| 09/24/2026 | $122.86 | $122.01 (-0.69%) | $124.54 | $121.37 | 850.00 K | $12.05 B |
| 09/23/2026 | $122.73 | $122.21 (-0.42%) | $124.84 | $121.91 | 954.43 K | $12.07 B |
| 09/22/2026 | $122.06 | $122.76 (0.57%) | $125.08 | $119.48 | 1.14 M | $12.13 B |
| 09/21/2026 | $121.74 | $121.56 (-0.15%) | $123.67 | $120.07 | 801.52 K | $12.01 B |
| 09/18/2026 | $123.28 | $121.75 (-1.24%) | $123.44 | $120.92 | 1.44 M | $12.03 B |
| 09/17/2026 | $124.08 | $123.14 (-0.76%) | $124.39 | $122.74 | 751.71 K | $12.17 B |
| 09/16/2026 | $121.89 | $123.91 (1.66%) | $124.78 | $121.41 | 879.22 K | $12.24 B |
| 09/15/2026 | $121.89 | $122.00 (0.09%) | $122.98 | $119.70 | 791.80 K | $12.05 B |
| 09/14/2026 | $123.05 | $122.53 (-0.42%) | $123.96 | $122.48 | 747.90 K | $12.11 B |
| 09/11/2026 | $122.02 | $121.71 (-0.25%) | $122.60 | $120.69 | 649.32 K | $12.02 B |
| 09/10/2026 | $122.49 | $121.04 (-1.18%) | $124.25 | $120.42 | 710.80 K | $11.96 B |
| 09/09/2026 | $120.00 | $121.52 (1.27%) | $121.63 | $119.00 | 621.04 K | $12.01 B |
| 09/08/2026 | $120.68 | $120.47 (-0.17%) | $122.03 | $120.01 | 805.16 K | $11.90 B |
| 09/04/2026 | $121.53 | $121.79 (0.21%) | $122.62 | $121.53 | 517.75 K | $12.03 B |
| 09/03/2026 | $121.99 | $122.59 (0.49%) | $123.15 | $121.06 | 759.70 K | $12.11 B |
| 09/02/2026 | $121.87 | $121.18 (-0.57%) | $122.79 | $120.63 | 650.84 K | $11.97 B |
| 09/01/2026 | $121.34 | $122.05 (0.59%) | $122.59 | $120.13 | 1.03 M | $12.06 B |
| 08/31/2026 | $120.44 | $120.21 (-0.19%) | $122.14 | $119.10 | 720.70 K | $11.88 B |
| 08/28/2026 | $120.43 | $120.85 (0.35%) | $121.66 | $118.99 | 887.90 K | $11.94 B |
| 08/27/2026 | $120.06 | $119.57 (-0.41%) | $120.89 | $118.77 | 858.13 K | $11.81 B |
| 08/26/2026 | $120.19 | $120.78 (0.49%) | $122.03 | $119.06 | 1.68 M | $11.93 B |
| 08/25/2026 | $120.64 | $120.14 (-0.41%) | $121.12 | $119.32 | 523.84 K | $11.87 B |
| 08/24/2026 | $120.71 | $120.92 (0.17%) | $122.32 | $120.28 | 689.50 K | $11.95 B |
| 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 |
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.
