U.S. markets closed

Encompass Health Corporation (EHC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.36-0.05 (-0.06%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202185.2986.3285.0785.3685.36439,500
May 06, 202184.5785.4184.1585.4185.41349,700
May 05, 202185.4085.4084.3084.6884.68217,400
May 04, 202184.3285.6384.3285.4685.46521,400
May 03, 202185.3986.0284.3884.4484.44674,700
Apr 30, 202185.4385.5884.7284.8684.86584,600
Apr 29, 202186.3988.0885.4485.9485.94514,200
Apr 28, 202187.0889.1184.5385.8085.801,381,000
Apr 27, 202186.7986.9884.7484.8184.81651,800
Apr 26, 202188.8188.9687.1187.2287.22404,100
Apr 23, 202187.0689.6886.4488.6488.641,034,700
Apr 22, 202187.5388.2286.2987.2887.28472,300
Apr 21, 202185.4487.8585.3487.3987.39653,000
Apr 20, 202185.0786.1284.4585.1485.14433,300
Apr 19, 202185.0085.6584.0185.1685.16651,300
Apr 16, 202183.1585.6083.1584.9384.93956,700
Apr 15, 202181.2782.7881.0382.6682.66272,400
Apr 14, 202181.0981.6980.7980.9580.95323,400
Apr 13, 202180.7981.5080.6480.9280.92250,600
Apr 12, 202181.6581.8880.9581.1781.17516,600
Apr 09, 202181.9082.0580.9481.6481.64694,800
Apr 08, 202182.4283.3981.4081.8981.89751,500
Apr 07, 202180.9381.6580.4981.4881.48465,300
Apr 06, 202180.7781.6180.3280.5580.55677,800
Apr 05, 202182.3382.7479.6180.8780.87916,900
Apr 01, 202181.9882.6280.6582.5782.57415,700
Mar 31, 202182.6484.0181.8881.9081.90435,000
Mar 31, 20210.28 Dividend
Mar 30, 202181.7183.0581.3982.8082.52849,500
Mar 29, 202183.0284.1881.3281.9981.71389,300
Mar 26, 202183.1283.4481.4283.2082.92541,000
Mar 25, 202182.0382.9281.3682.5382.25537,100
Mar 24, 202180.1082.6880.1082.1981.91896,400
Mar 23, 202179.2280.3978.5079.8479.57529,300
Mar 22, 202180.3680.3679.0279.4579.18833,700
Mar 19, 202180.4381.7880.3780.5980.321,059,500
Mar 18, 202179.6781.2879.4280.3280.05645,200
Mar 17, 202179.0780.0078.2779.7579.48544,400
Mar 16, 202181.7281.8279.1179.5079.23493,000
Mar 15, 202180.3381.7580.0281.7481.46838,000
Mar 12, 202179.0280.8678.7980.0079.73732,800
Mar 11, 202179.0680.0078.4679.0778.80970,700
Mar 10, 202181.2081.9378.5978.8478.571,235,900
Mar 09, 202182.0083.9481.1581.2180.941,070,100
Mar 08, 202180.2181.8680.2181.2180.94881,900
Mar 05, 202178.1479.8476.8179.8479.57596,100
Mar 04, 202179.8080.3277.7678.0277.76458,700
Mar 03, 202179.8180.9179.4179.9179.64373,900
Mar 02, 202180.0180.7578.9580.4080.13443,300
Mar 01, 202181.3681.9179.8879.9479.67524,700
Feb 26, 202181.0881.9580.3680.4480.17854,700
Feb 25, 202182.6382.6380.0180.5080.23770,300
Feb 24, 202179.9883.0679.7982.6682.38745,800
Feb 23, 202179.6580.4078.0980.2379.96692,500
Feb 22, 202179.8580.5179.1979.4979.22556,400
Feb 19, 202180.5981.2080.1780.5180.24399,500
Feb 18, 202180.3981.0880.2080.3780.10422,900
Feb 17, 202180.4081.3180.0680.2880.01518,100
Feb 16, 202181.9082.2680.0280.5980.32654,500
Feb 12, 202183.1483.6781.8282.3682.08342,800
Feb 11, 202182.3783.0081.5582.8582.57476,000
Feb 10, 202182.7982.9681.2282.0981.81460,200
Feb 09, 202182.3482.8281.4182.0781.79465,100
Feb 08, 202182.5782.9181.5182.0681.78564,200
Feb 05, 202184.0784.4682.0282.2581.97657,200
Feb 04, 202181.9283.3781.5183.3283.04520,000
Feb 03, 202181.2083.1180.6282.2681.98516,200
Feb 02, 202182.0582.3781.0181.2480.97579,100
Feb 01, 202180.7781.7679.4381.1780.90975,700
Jan 29, 202180.6281.7078.2280.4080.131,537,000
Jan 28, 202182.5683.7180.3380.6180.34719,500
Jan 27, 202183.7483.7880.1082.3882.101,652,900
Jan 26, 202185.8886.7284.5785.8685.57614,900
Jan 25, 202186.9588.4285.3785.7085.41574,100
Jan 22, 202187.3188.1187.0987.4187.11552,200
Jan 21, 202186.6087.5886.2887.5087.20674,500
Jan 20, 202183.2886.7183.1486.6386.34571,600
Jan 19, 202183.5184.2982.5083.1682.88875,100
Jan 15, 202182.7884.2282.6483.4283.14578,000
Jan 14, 202184.0184.0182.2182.4882.20415,400
Jan 13, 202184.4684.8282.7283.2983.01383,600
Jan 12, 202184.1284.9284.0084.4684.17304,600
Jan 11, 202184.5885.9383.9084.1283.84315,900
Jan 08, 202186.4486.4483.8185.1984.90522,900
Jan 07, 202186.0587.3585.8386.0085.71487,400
Jan 06, 202183.1086.6683.1086.0085.71965,600
Jan 05, 202181.9184.1081.9182.7582.47696,400
Jan 04, 202183.5483.7881.2482.3482.06683,200
Dec 31, 202081.9583.2381.4782.6982.41291,000
Dec 31, 20200.28 Dividend
Dec 30, 202082.6783.5682.0282.3581.79342,300
Dec 29, 202082.7583.0181.7682.4081.84268,200
Dec 28, 202082.9482.9481.3282.3681.80244,900
Dec 24, 202083.1683.1682.0582.6882.12117,100
Dec 23, 202082.8883.7982.6882.9682.40327,800
Dec 22, 202082.0282.6281.4782.3681.80378,100
Dec 21, 202080.5482.1380.1482.1281.56406,200
Dec 18, 202083.5583.9181.4582.1281.561,121,600
Dec 17, 202083.0183.3882.0483.0882.52743,000
Dec 16, 202083.9283.9281.9782.6882.12799,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...