Skip to main content

Encompass Health Corp (NY: EHC )

90.11 +1.19 (+1.34%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 88.35 89.80 87.89 88.92 665,401 +2.17(+2.50%)
Jul 23, 2024 87.03 87.48 85.92 86.75 562,630 +0.44(+0.51%)
Jul 22, 2024 85.62 86.33 84.44 86.31 701,229 +0.95(+1.11%)
Jul 19, 2024 85.89 85.89 85.00 85.36 534,945 +0.09(+0.11%)
Jul 18, 2024 86.55 87.67 85.23 85.27 457,875 -1.57(-1.81%)
Jul 17, 2024 87.20 88.35 86.82 86.84 374,293 -0.30(-0.34%)
Jul 16, 2024 86.08 87.28 86.08 87.14 323,841 +1.65(+1.93%)
Jul 15, 2024 86.31 87.24 85.46 85.49 474,095 -1.05(-1.21%)
Jul 12, 2024 86.35 87.59 86.11 86.54 482,385 +0.64(+0.75%)
Jul 11, 2024 85.20 85.98 84.54 85.90 1,038,798 +1.13(+1.33%)
Jul 10, 2024 84.45 85.35 84.24 84.77 503,386 +0.80(+0.95%)
Jul 09, 2024 84.11 84.54 83.68 83.97 412,600 +0.00(+0.00%)
Jul 08, 2024 85.54 85.78 83.96 83.97 478,083 -1.28(-1.50%)
Jul 05, 2024 85.49 85.82 84.52 85.25 860,585 -0.79(-0.92%)
Jul 03, 2024 85.64 86.21 84.87 86.04 547,775 +0.47(+0.55%)
Jul 02, 2024 85.65 85.79 84.90 85.57 648,446 +0.21(+0.25%)
Jul 01, 2024 85.92 87.17 85.19 85.36 975,696 -0.43(-0.50%)
Jun 28, 2024 85.91 86.87 84.98 85.79 1,001,838 -0.07(-0.08%)
Jun 27, 2024 84.59 86.03 83.21 85.86 712,355 +1.27(+1.50%)
Jun 26, 2024 84.53 84.92 83.90 84.59 474,437 -0.28(-0.33%)
Jun 25, 2024 85.45 85.80 84.69 84.87 496,808 -0.48(-0.56%)
Jun 24, 2024 84.95 86.23 84.91 85.35 459,631 +0.49(+0.58%)
Jun 21, 2024 84.88 85.47 84.59 84.86 1,399,231 +0.38(+0.45%)
Jun 20, 2024 84.94 85.63 83.80 84.48 521,683 -0.88(-1.03%)
Jun 18, 2024 85.40 85.47 84.46 85.36 752,965 +0.04(+0.05%)
Jun 17, 2024 83.90 85.34 83.55 85.32 630,913 +1.02(+1.21%)
Jun 14, 2024 84.42 84.66 83.85 84.30 453,727 -0.63(-0.74%)
Jun 13, 2024 85.29 85.29 83.88 84.93 580,218 -0.45(-0.53%)
Jun 12, 2024 85.40 85.87 84.52 85.38 731,628 +0.81(+0.96%)
Jun 11, 2024 85.59 85.59 84.49 84.57 387,269 -1.39(-1.62%)
Jun 10, 2024 84.00 86.34 83.98 85.96 610,857 +1.11(+1.31%)
Jun 07, 2024 84.87 85.52 84.70 84.85 249,035 -0.42(-0.49%)
Jun 06, 2024 85.72 85.89 84.95 85.27 494,263 -0.74(-0.86%)
Jun 05, 2024 84.71 86.72 84.66 86.01 567,687 +1.51(+1.79%)
Jun 04, 2024 83.23 84.95 83.23 84.50 469,207 +0.91(+1.09%)
Jun 03, 2024 85.93 86.23 83.22 83.59 1,012,460 -2.80(-3.24%)
May 31, 2024 85.65 86.40 84.93 86.39 546,796 +0.78(+0.91%)
May 30, 2024 84.32 85.77 84.32 85.61 434,627 +1.38(+1.64%)
May 29, 2024 82.91 84.64 82.80 84.23 590,849 +0.76(+0.91%)
May 28, 2024 84.14 84.53 83.39 83.47 438,841 -1.02(-1.21%)
May 24, 2024 85.37 85.46 84.43 84.49 408,899 -0.06(-0.07%)
May 23, 2024 85.16 85.50 84.52 84.55 340,691 -0.80(-0.94%)
May 22, 2024 85.71 86.09 85.21 85.35 305,224 -0.45(-0.52%)
May 21, 2024 86.15 86.23 85.31 85.80 254,689 -0.31(-0.36%)
May 20, 2024 85.71 86.14 85.28 86.11 288,277 +0.66(+0.77%)
May 17, 2024 85.43 85.56 84.79 85.45 355,324 +0.01(+0.01%)
May 16, 2024 86.78 87.30 85.10 85.44 654,919 -1.65(-1.89%)
May 15, 2024 87.20 87.94 87.04 87.09 425,239 +0.24(+0.28%)
May 14, 2024 86.64 87.04 85.86 86.85 549,984 +0.67(+0.78%)
May 13, 2024 86.57 86.89 85.78 86.18 477,290 -0.35(-0.40%)
May 10, 2024 86.44 86.72 85.83 86.53 719,298 +0.16(+0.19%)
May 09, 2024 85.20 86.52 85.00 86.37 503,823 +1.08(+1.27%)
May 08, 2024 85.83 85.86 84.87 85.29 519,266 -0.59(-0.69%)
May 07, 2024 85.15 86.60 84.93 85.88 973,785 +1.37(+1.62%)
May 06, 2024 83.60 84.54 83.05 84.51 452,430 +1.30(+1.56%)
May 03, 2024 83.73 84.08 82.83 83.21 601,904 -0.21(-0.25%)
May 02, 2024 83.22 83.72 82.38 83.42 465,428 +0.54(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.