News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Encompass Health Corporation (EHC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

61.39

-0.42

(-0.68%)

At close: 04:00PM EST

61.39

0.00

(0.00%)

After hours:

04:17PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	61.39	61.81	60.48	61.39	61.39	1,623,500
26 Jan 2023	62.42	62.73	61.77	61.81	61.81	691,800
25 Jan 2023	61.50	62.22	61.28	62.12	62.12	430,600
24 Jan 2023	61.75	62.65	61.59	61.70	61.70	481,500
23 Jan 2023	62.86	63.27	62.20	62.29	62.29	776,600
20 Jan 2023	62.19	62.74	61.65	62.68	62.68	456,900
19 Jan 2023	61.33	62.48	61.33	62.25	62.25	802,600
18 Jan 2023	61.05	62.11	61.04	61.34	61.34	518,600
17 Jan 2023	60.89	61.47	60.61	61.16	61.16	414,400
13 Jan 2023	60.14	61.30	59.88	61.02	61.02	302,600
12 Jan 2023	60.12	60.83	59.64	60.45	60.45	342,500
11 Jan 2023	60.52	60.72	59.68	59.75	59.75	438,500
10 Jan 2023	60.36	61.01	59.94	60.53	60.53	478,500
09 Jan 2023	61.30	61.53	60.35	60.36	60.36	378,100
06 Jan 2023	60.46	62.06	60.13	61.44	61.44	694,900
05 Jan 2023	59.47	59.77	58.78	59.66	59.66	918,100
04 Jan 2023	59.57	60.02	59.03	59.59	59.59	801,800
03 Jan 2023	60.00	60.74	58.83	59.46	59.46	648,200
30 Dec 2022	59.30	59.91	59.19	59.81	59.81	465,800
30 Dec 2022	0.15 Dividend
29 Dec 2022	58.93	59.89	58.93	59.79	59.64	552,100
28 Dec 2022	59.37	59.77	58.79	58.79	58.64	456,100
27 Dec 2022	59.33	59.81	59.04	59.11	58.96	488,100
23 Dec 2022	58.88	59.33	58.51	59.30	59.15	389,200
22 Dec 2022	58.76	59.01	58.11	58.94	58.79	569,700
21 Dec 2022	58.44	59.34	58.36	59.04	58.89	669,200
20 Dec 2022	57.33	58.37	57.07	57.84	57.69	534,500
19 Dec 2022	57.56	58.09	56.99	57.39	57.25	525,400
16 Dec 2022	56.86	57.85	56.52	57.65	57.51	1,720,400
15 Dec 2022	57.33	57.94	57.04	57.59	57.45	569,300
14 Dec 2022	57.40	58.43	57.15	57.94	57.79	808,800
13 Dec 2022	58.04	58.04	56.67	57.23	57.09	608,700
12 Dec 2022	56.17	56.91	55.45	56.65	56.51	618,600
09 Dec 2022	56.75	57.15	56.07	56.16	56.02	414,800
08 Dec 2022	56.93	57.41	56.40	57.00	56.86	326,900
07 Dec 2022	56.79	57.72	56.69	56.85	56.71	353,800
06 Dec 2022	57.52	57.95	56.40	56.99	56.85	519,300
05 Dec 2022	57.35	57.67	57.05	57.62	57.48	501,600
02 Dec 2022	57.24	58.28	57.24	57.99	57.84	445,700
01 Dec 2022	59.17	59.17	57.74	57.76	57.62	547,000
30 Nov 2022	56.61	58.48	56.23	58.48	58.33	715,700
29 Nov 2022	55.92	57.07	55.92	56.71	56.57	583,300
28 Nov 2022	56.64	57.15	55.93	56.17	56.03	401,400
25 Nov 2022	56.89	57.56	56.56	57.12	56.98	283,700
23 Nov 2022	56.66	56.89	56.16	56.47	56.33	333,900
22 Nov 2022	56.07	56.88	55.99	56.72	56.58	442,000
21 Nov 2022	55.82	56.56	55.62	55.86	55.72	379,100
18 Nov 2022	56.26	56.94	55.56	56.00	55.86	462,300
17 Nov 2022	55.20	55.72	54.70	55.32	55.18	462,600
16 Nov 2022	56.75	57.02	55.15	55.61	55.47	654,700
15 Nov 2022	57.02	57.73	56.12	56.88	56.74	600,300
14 Nov 2022	56.28	56.93	55.28	56.32	56.18	584,900
11 Nov 2022	57.19	58.00	56.23	56.64	56.50	853,900
10 Nov 2022	56.49	57.45	56.36	57.17	57.03	1,019,900
09 Nov 2022	54.12	54.95	53.89	54.75	54.61	864,900
08 Nov 2022	54.76	55.22	54.00	54.46	54.32	607,100
07 Nov 2022	54.75	55.35	53.96	54.91	54.77	751,800
04 Nov 2022	54.48	54.94	53.44	54.68	54.54	835,000
03 Nov 2022	53.25	54.74	53.08	54.32	54.18	694,400
02 Nov 2022	55.53	55.53	53.98	53.99	53.85	1,361,600
01 Nov 2022	54.59	55.62	54.08	55.19	55.05	1,155,300
31 Oct 2022	54.52	55.25	54.08	54.44	54.30	1,180,000
28 Oct 2022	51.99	54.81	51.99	54.64	54.50	1,754,300
27 Oct 2022	51.23	52.99	50.22	52.13	52.00	1,478,200
26 Oct 2022	49.71	51.17	49.49	51.09	50.96	1,092,900
25 Oct 2022	47.63	49.36	47.21	48.98	48.86	723,700
24 Oct 2022	47.99	48.57	46.77	47.42	47.30	951,400
21 Oct 2022	47.45	47.71	45.19	47.51	47.39	1,219,300
20 Oct 2022	49.34	49.87	49.17	49.39	49.27	726,200
19 Oct 2022	48.99	49.50	48.61	49.17	49.05	435,900
18 Oct 2022	49.95	50.56	49.20	49.53	49.41	585,400
17 Oct 2022	47.72	49.03	47.51	48.81	48.69	482,600
14 Oct 2022	48.52	48.57	46.86	47.04	46.92	434,800
13 Oct 2022	46.01	48.38	45.25	48.09	47.97	776,500
12 Oct 2022	48.32	48.38	46.76	46.76	46.64	607,900
11 Oct 2022	47.99	49.24	47.51	48.40	48.28	863,100
10 Oct 2022	48.36	48.84	48.05	48.16	48.04	687,100
07 Oct 2022	48.56	48.58	47.67	48.44	48.32	471,600
06 Oct 2022	49.36	49.69	48.84	49.05	48.93	633,100
05 Oct 2022	48.85	49.79	48.54	49.56	49.44	673,900
04 Oct 2022	47.64	49.29	47.57	49.27	49.15	643,900
03 Oct 2022	45.63	47.27	45.14	47.00	46.88	464,000
30 Sept 2022	46.04	46.72	45.11	45.23	45.12	699,000
30 Sept 2022	0.15 Dividend
29 Sept 2022	47.33	47.33	45.69	46.12	45.85	636,100
28 Sept 2022	46.20	47.92	46.08	47.68	47.41	616,300
27 Sept 2022	47.21	47.57	45.91	46.13	45.86	732,600
26 Sept 2022	47.36	47.85	46.37	46.96	46.69	972,300
23 Sept 2022	47.66	47.82	46.71	47.72	47.45	647,600
22 Sept 2022	48.59	48.73	48.03	48.07	47.79	599,900
21 Sept 2022	50.11	50.26	48.85	48.87	48.59	626,400
20 Sept 2022	51.15	51.19	49.58	50.00	49.71	441,700
19 Sept 2022	50.37	51.47	50.19	51.32	51.02	500,600
16 Sept 2022	50.48	51.11	50.04	50.91	50.62	951,900
15 Sept 2022	50.59	51.56	50.46	50.67	50.38	759,400
14 Sept 2022	51.28	51.43	49.62	50.46	50.17	866,000
13 Sept 2022	52.67	52.87	51.02	51.34	51.04	1,259,100
12 Sept 2022	52.37	53.65	52.37	53.62	53.31	784,600
09 Sept 2022	51.46	52.34	51.46	52.20	51.90	672,900
08 Sept 2022	50.22	51.65	50.05	51.27	50.98	725,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,717.80+8.30(+0.11%)

ASX 2007,496.30+2.50(+0.03%)

AUD/USD0.7111-0.0006(-0.09%)

OIL80.22+0.54(+0.68%)

GOLD1,944.70-0.90(-0.05%)

BTC-AUD33,447.75+865.99(+2.66%)

News that makes you smarter and richer... For free.

Encompass Health Corporation (EHC)

ALL ORDS
7,717.80
+8.30(+0.11%)

ASX 200
7,496.30
+2.50(+0.03%)

AUD/USD
0.7111
-0.0006(-0.09%)

OIL
80.22
+0.54(+0.68%)

GOLD
1,944.70
-0.90(-0.05%)

BTC-AUD
33,447.75
+865.99(+2.66%)