5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
-1.38%
6 MONTH PERFORMANCE
-4.95%
YEAR-TO-DATE PERFORMANCE
+2.34%
1 YEAR PERFORMANCE
-7.64%
Encompass Health Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $107.56 | $107.49 (-0.07%) | $109.89 | $107.21 | 738.76 K | $10.75 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 | $10.22 B |
| 04/23/2026 | $102.46 | $101.86 (-0.59%) | $102.71 | $101.06 | 670.22 K | $10.21 B |
| 04/22/2026 | $103.38 | $102.17 (-1.17%) | $104.62 | $102.02 | 873.64 K | $10.24 B |
| 04/21/2026 | $106.58 | $102.77 (-3.57%) | $107.15 | $102.74 | 790.30 K | $10.30 B |
| 04/20/2026 | $106.29 | $106.27 (-0.02%) | $107.10 | $106.12 | 607.30 K | $10.65 B |
| 04/17/2026 | $105.79 | $106.39 (0.57%) | $107.49 | $105.69 | 714.52 K | $10.66 B |
| 04/16/2026 | $105.25 | $105.49 (0.23%) | $106.87 | $105.25 | 772.62 K | $10.57 B |
| 04/15/2026 | $106.33 | $105.24 (-1.03%) | $107.72 | $104.48 | 874.21 K | $10.55 B |
| 04/14/2026 | $106.87 | $106.70 (-0.16%) | $108.62 | $106.41 | 719.00 K | $10.69 B |
| 04/13/2026 | $107.15 | $107.56 (0.38%) | $108.07 | $106.56 | 987.74 K | $10.78 B |
| 04/10/2026 | $108.12 | $107.25 (-0.8%) | $108.48 | $106.39 | 795.58 K | $10.75 B |
| 04/09/2026 | $106.24 | $108.33 (1.97%) | $109.35 | $106.24 | 953.11 K | $10.85 B |
| 04/08/2026 | $106.15 | $106.81 (0.62%) | $108.96 | $106.15 | 1.59 M | $10.70 B |
| 04/07/2026 | $105.61 | $105.67 (0.06%) | $107.34 | $105.14 | 1.48 M | $10.59 B |
| 04/06/2026 | $102.08 | $105.15 (3.01%) | $105.67 | $101.30 | 1.99 M | $10.54 B |
| 04/02/2026 | $96.50 | $97.39 (0.92%) | $97.63 | $95.59 | 804.11 K | $9.76 B |
| 04/01/2026 | $96.56 | $97.38 (0.85%) | $97.83 | $96.26 | 805.50 K | $9.76 B |
| 03/31/2026 | $97.69 | $96.73 (-0.98%) | $99.67 | $94.98 | 941.72 K | $9.69 B |
| 03/30/2026 | $98.08 | $97.52 (-0.57%) | $98.68 | $97.08 | 867.03 K | $9.77 B |
| 03/27/2026 | $97.50 | $97.57 (0.07%) | $99.05 | $97.06 | 776.42 K | $9.78 B |
| 03/26/2026 | $98.54 | $97.74 (-0.81%) | $99.89 | $97.55 | 627.70 K | $9.79 B |
| 03/25/2026 | $98.10 | $98.82 (0.73%) | $99.39 | $97.42 | 666.24 K | $9.90 B |
| 03/24/2026 | $97.03 | $97.49 (0.47%) | $98.71 | $96.57 | 834.42 K | $9.77 B |
| 03/23/2026 | $97.80 | $97.52 (-0.29%) | $98.83 | $96.59 | 772.80 K | $9.77 B |
| 03/20/2026 | $97.21 | $95.86 (-1.39%) | $97.80 | $95.67 | 1.51 M | $9.61 B |
| 03/19/2026 | $99.57 | $97.89 (-1.69%) | $100.60 | $96.75 | 714.11 K | $9.81 B |
| 03/18/2026 | $101.03 | $99.68 (-1.34%) | $101.77 | $99.19 | 711.43 K | $9.99 B |
| 03/17/2026 | $102.27 | $101.57 (-0.68%) | $103.56 | $99.81 | 992.11 K | $10.18 B |
| 03/16/2026 | $101.06 | $101.43 (0.37%) | $103.12 | $100.61 | 870.13 K | $10.16 B |
| 03/13/2026 | $101.80 | $100.37 (-1.4%) | $102.63 | $98.84 | 886.90 K | $10.06 B |
| 03/12/2026 | $100.11 | $100.30 (0.19%) | $102.88 | $99.71 | 991.30 K | $10.05 B |
| 03/11/2026 | $106.71 | $100.63 (-5.7%) | $106.71 | $100.17 | 1.13 M | $10.08 B |
| 03/10/2026 | $108.23 | $106.89 (-1.24%) | $109.56 | $106.49 | 1.23 M | $10.71 B |
| 03/09/2026 | $106.14 | $108.62 (2.34%) | $108.78 | $104.47 | 1.11 M | $10.88 B |
| 03/06/2026 | $107.19 | $106.95 (-0.22%) | $107.19 | $104.89 | 1.08 M | $10.72 B |
| 03/05/2026 | $107.52 | $107.63 (0.1%) | $108.26 | $106.52 | 662.11 K | $10.78 B |
| 03/04/2026 | $107.67 | $108.95 (1.19%) | $109.72 | $107.26 | 839.40 K | $10.92 B |
| 03/03/2026 | $106.59 | $108.01 (1.33%) | $108.96 | $105.01 | 1.08 M | $10.82 B |
| 03/02/2026 | $106.93 | $108.06 (1.06%) | $108.43 | $106.82 | 573.90 K | $10.83 B |
| 02/27/2026 | $106.68 | $107.88 (1.12%) | $108.22 | $105.86 | 852.31 K | $10.81 B |
| 02/26/2026 | $106.06 | $107.20 (1.07%) | $108.19 | $105.30 | 996.23 K | $10.74 B |
| 02/25/2026 | $105.01 | $106.13 (1.07%) | $106.62 | $103.74 | 928.33 K | $10.63 B |
| 02/24/2026 | $106.18 | $104.84 (-1.26%) | $106.46 | $103.94 | 977.40 K | $10.50 B |
| 02/23/2026 | $105.94 | $106.15 (0.2%) | $106.17 | $103.78 | 999.03 K | $10.64 B |
| 02/20/2026 | $108.00 | $106.55 (-1.34%) | $108.49 | $105.93 | 781.11 K | $10.68 B |
| 02/19/2026 | $109.06 | $107.15 (-1.75%) | $109.24 | $106.75 | 882.84 K | $10.74 B |
| 02/18/2026 | $109.77 | $109.08 (-0.63%) | $110.29 | $108.05 | 867.80 K | $10.93 B |
| 02/17/2026 | $110.87 | $109.54 (-1.2%) | $112.98 | $109.34 | 1.62 M | $10.98 B |
| 02/13/2026 | $112.21 | $110.14 (-1.84%) | $112.96 | $109.09 | 1.39 M | $11.04 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.
