5 DAY PERFORMANCE
+8.73%
1 MONTH PERFORMANCE
+3.09%
3 MONTH PERFORMANCE
+11.33%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
-11.11%
Encompass Health Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $105.29 | $104.96 (-0.31%) | $106.40 | $104.61 | 668.20 K | $10.41 B |
| 05/21/2026 | $104.40 | $104.45 (0.05%) | $105.49 | $101.15 | 586.34 K | $10.36 B |
| 05/20/2026 | $104.97 | $105.99 (0.97%) | $106.86 | $103.99 | 641.83 K | $10.51 B |
| 05/19/2026 | $106.31 | $104.76 (-1.46%) | $106.34 | $101.89 | 695.80 K | $10.39 B |
| 05/18/2026 | $106.75 | $106.10 (-0.61%) | $108.31 | $105.63 | 1.13 M | $10.53 B |
| 05/15/2026 | $108.34 | $106.64 (-1.57%) | $108.34 | $106.32 | 708.80 K | $10.58 B |
| 05/14/2026 | $107.77 | $107.30 (-0.44%) | $109.00 | $106.81 | 927.90 K | $10.64 B |
| 05/13/2026 | $107.56 | $107.49 (-0.07%) | $109.89 | $107.21 | 757.74 K | $10.66 B |
| 05/12/2026 | $105.44 | $108.08 (2.5%) | $109.75 | $104.28 | 1.07 M | $10.72 B |
| 05/11/2026 | $106.14 | $104.82 (-1.24%) | $106.80 | $103.77 | 576.81 K | $10.40 B |
| 05/08/2026 | $107.70 | $106.10 (-1.49%) | $108.64 | $105.87 | 967.63 K | $10.53 B |
| 05/07/2026 | $105.08 | $107.15 (1.97%) | $107.59 | $105.05 | 1.33 M | $10.63 B |
| 05/06/2026 | $105.92 | $105.01 (-0.86%) | $107.90 | $105.00 | 1.05 M | $10.42 B |
| 05/05/2026 | $106.48 | $105.16 (-1.24%) | $106.68 | $103.40 | 1.07 M | $10.43 B |
| 05/04/2026 | $106.73 | $106.64 (-0.08%) | $109.26 | $106.43 | 1.21 M | $10.58 B |
| 05/01/2026 | $101.39 | $107.48 (6.01%) | $109.32 | $101.38 | 1.74 M | $10.66 B |
| 04/30/2026 | $101.93 | $100.00 (-1.89%) | $102.84 | $98.28 | 2.15 M | $9.92 B |
| 04/29/2026 | $100.91 | $102.61 (1.68%) | $102.86 | $100.90 | 1.38 M | $10.18 B |
| 04/28/2026 | $101.94 | $101.69 (-0.25%) | $103.00 | $100.91 | 916.23 K | $10.09 B |
| 04/27/2026 | $101.57 | $100.92 (-0.64%) | $103.19 | $100.77 | 637.10 K | $10.01 B |
| 04/24/2026 | $101.42 | $101.98 (0.55%) | $102.15 | $98.93 | 1.03 M | $10.12 B |
| 04/23/2026 | $102.46 | $101.86 (-0.59%) | $102.71 | $101.06 | 670.22 K | $10.10 B |
| 04/22/2026 | $103.38 | $102.17 (-1.17%) | $104.62 | $102.02 | 873.64 K | $10.14 B |
| 04/21/2026 | $106.58 | $102.77 (-3.57%) | $107.15 | $102.74 | 790.30 K | $10.19 B |
| 04/20/2026 | $106.29 | $106.27 (-0.02%) | $107.10 | $106.12 | 607.30 K | $10.54 B |
| 04/17/2026 | $105.79 | $106.39 (0.57%) | $107.49 | $105.69 | 714.52 K | $10.55 B |
| 04/16/2026 | $105.25 | $105.49 (0.23%) | $106.87 | $105.25 | 772.62 K | $10.46 B |
| 04/15/2026 | $106.33 | $105.24 (-1.03%) | $107.72 | $104.48 | 874.21 K | $10.44 B |
| 04/14/2026 | $106.87 | $106.70 (-0.16%) | $108.62 | $106.41 | 719.00 K | $10.58 B |
| 04/13/2026 | $107.15 | $107.56 (0.38%) | $108.07 | $106.56 | 987.74 K | $10.67 B |
| 04/10/2026 | $108.12 | $107.25 (-0.8%) | $108.48 | $106.39 | 795.58 K | $10.64 B |
| 04/09/2026 | $106.24 | $108.33 (1.97%) | $109.35 | $106.24 | 953.11 K | $10.75 B |
| 04/08/2026 | $106.15 | $106.81 (0.62%) | $108.96 | $106.15 | 1.59 M | $10.60 B |
| 04/07/2026 | $105.61 | $105.67 (0.06%) | $107.34 | $105.14 | 1.48 M | $10.48 B |
| 04/06/2026 | $102.08 | $105.15 (3.01%) | $105.67 | $101.30 | 1.99 M | $10.43 B |
| 04/02/2026 | $96.50 | $97.39 (0.92%) | $97.63 | $95.59 | 804.11 K | $9.66 B |
| 04/01/2026 | $96.56 | $97.38 (0.85%) | $97.83 | $96.26 | 805.50 K | $9.66 B |
| 03/31/2026 | $97.69 | $96.73 (-0.98%) | $99.67 | $94.98 | 941.72 K | $9.60 B |
| 03/30/2026 | $98.08 | $97.52 (-0.57%) | $98.68 | $97.08 | 867.03 K | $9.67 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.
