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

64.61

+0.56

(+0.87%)

At close: 04:00PM EDT

66.40

+1.79

(+2.77%)

After hours:

04:53PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	64.22	64.77	62.90	64.61	64.61	964,900
19 May 2022	63.50	64.38	62.83	64.05	64.05	423,400
18 May 2022	65.93	66.45	63.62	63.79	63.79	453,800
17 May 2022	65.08	66.54	64.54	66.41	66.41	470,500
16 May 2022	64.40	64.96	63.18	64.55	64.55	444,800
13 May 2022	64.32	64.74	63.74	64.09	64.09	379,200
12 May 2022	61.85	63.74	61.72	63.72	63.72	538,000
11 May 2022	63.39	64.86	61.90	62.26	62.26	640,600
10 May 2022	64.23	64.72	62.51	63.40	63.40	524,500
09 May 2022	65.36	65.54	63.35	63.66	63.66	613,000
06 May 2022	66.76	67.78	65.50	65.81	65.81	484,500
05 May 2022	67.93	68.82	66.83	67.39	67.39	749,500
04 May 2022	68.04	68.75	66.96	68.50	68.50	708,200
03 May 2022	67.72	68.67	67.68	67.92	67.92	718,900
02 May 2022	69.03	69.77	67.39	68.24	68.24	897,500
29 Apr 2022	67.93	69.29	67.93	68.83	68.83	1,361,700
28 Apr 2022	67.92	68.84	66.68	68.36	68.36	922,300
27 Apr 2022	66.34	67.05	64.97	65.23	65.23	935,200
26 Apr 2022	66.72	67.47	66.26	66.59	66.59	676,700
25 Apr 2022	66.90	68.38	66.24	68.17	68.17	838,500
22 Apr 2022	71.40	71.44	66.85	66.95	66.95	1,022,900
21 Apr 2022	73.17	73.76	72.58	72.74	72.74	622,800
20 Apr 2022	72.30	73.20	72.24	72.94	72.94	469,700
19 Apr 2022	71.30	72.80	71.30	71.92	71.92	393,800
18 Apr 2022	73.67	73.85	71.24	71.41	71.41	544,700
14 Apr 2022	72.91	74.61	72.78	74.28	74.28	978,500
13 Apr 2022	72.00	72.86	71.77	72.53	72.53	390,600
12 Apr 2022	72.12	72.86	71.31	71.90	71.90	780,700
11 Apr 2022	72.43	72.96	71.56	72.00	72.00	744,800
08 Apr 2022	71.41	72.92	71.13	72.59	72.59	623,500
07 Apr 2022	69.95	71.23	69.53	71.17	71.17	562,900
06 Apr 2022	69.73	70.86	69.30	70.09	70.09	649,200
05 Apr 2022	70.66	71.26	69.67	69.97	69.97	665,000
04 Apr 2022	71.36	71.41	70.06	70.66	70.66	460,100
01 Apr 2022	71.07	71.77	70.43	71.65	71.65	691,800
31 Mar 2022	70.56	71.89	70.56	71.11	71.11	682,000
31 Mar 2022	0.28 Dividend
30 Mar 2022	71.08	71.35	70.28	71.12	70.84	644,400
29 Mar 2022	69.71	71.55	69.64	71.28	71.00	964,200
28 Mar 2022	68.01	69.23	67.55	69.23	68.96	398,700
25 Mar 2022	68.34	68.70	67.01	67.90	67.63	526,600
24 Mar 2022	68.04	68.37	67.15	68.03	67.76	303,700
23 Mar 2022	68.78	68.78	67.36	67.79	67.52	478,000
22 Mar 2022	69.69	69.89	68.85	69.13	68.86	375,800
21 Mar 2022	69.65	70.45	68.86	69.43	69.16	762,400
18 Mar 2022	68.97	69.82	68.53	69.63	69.36	1,062,500
17 Mar 2022	69.00	70.32	68.75	70.02	69.74	915,000
16 Mar 2022	68.20	69.21	67.86	69.18	68.91	703,500
15 Mar 2022	67.11	68.04	66.52	68.02	67.75	537,400
14 Mar 2022	67.93	68.02	66.40	66.53	66.27	666,000
11 Mar 2022	68.29	68.75	67.49	67.58	67.31	371,800
10 Mar 2022	67.89	69.11	67.51	67.97	67.70	639,900
09 Mar 2022	68.40	69.34	67.92	68.91	68.64	590,200
08 Mar 2022	67.54	68.29	66.63	67.08	66.82	652,900
07 Mar 2022	68.03	68.15	66.75	67.23	66.97	565,900
04 Mar 2022	66.70	67.96	65.94	67.75	67.48	436,400
03 Mar 2022	67.41	67.58	66.57	67.50	67.23	732,800
02 Mar 2022	66.85	67.91	66.08	67.08	66.82	1,098,500
01 Mar 2022	65.49	66.74	64.99	66.39	66.13	1,360,700
28 Feb 2022	65.77	66.31	65.04	66.02	65.76	851,600
25 Feb 2022	65.62	67.49	65.62	67.01	66.75	859,000
24 Feb 2022	63.46	65.81	63.17	65.52	65.26	755,500
23 Feb 2022	66.22	66.40	64.85	65.03	64.77	1,311,900
22 Feb 2022	65.50	66.49	64.90	65.88	65.62	1,115,600
18 Feb 2022	66.93	67.79	65.65	65.91	65.65	766,500
17 Feb 2022	67.47	67.47	66.34	66.90	66.64	805,600
16 Feb 2022	66.64	68.01	66.19	67.68	67.41	974,300
15 Feb 2022	64.71	66.85	64.31	66.69	66.43	1,172,000
14 Feb 2022	63.74	64.66	63.69	64.14	63.89	1,161,000
11 Feb 2022	63.80	64.69	63.11	63.55	63.30	1,477,100
10 Feb 2022	63.22	64.95	62.79	63.55	63.30	724,200
09 Feb 2022	62.52	64.15	62.50	63.69	63.44	839,400
08 Feb 2022	59.80	62.61	59.39	62.15	61.91	967,700
07 Feb 2022	60.25	60.72	59.40	59.50	59.27	960,700
04 Feb 2022	60.91	61.18	58.94	60.25	60.01	1,462,600
03 Feb 2022	61.84	62.65	61.34	61.47	61.23	1,436,100
02 Feb 2022	59.97	63.73	59.00	63.00	62.75	2,359,800
01 Feb 2022	62.01	62.23	60.89	61.46	61.22	1,328,600
31 Jan 2022	61.63	62.33	60.84	62.04	61.80	1,647,100
28 Jan 2022	61.56	62.38	60.83	62.06	61.82	1,352,600
27 Jan 2022	60.58	61.77	60.37	61.56	61.32	1,817,300
26 Jan 2022	62.10	63.42	61.18	61.58	61.34	796,700
25 Jan 2022	62.74	63.18	61.19	62.23	61.99	1,002,300
24 Jan 2022	61.81	63.70	61.29	63.43	63.18	1,355,300
21 Jan 2022	61.99	63.20	61.41	62.50	62.25	1,236,200
20 Jan 2022	60.28	62.75	60.28	61.90	61.66	2,035,500
19 Jan 2022	61.69	61.94	60.58	61.22	60.98	1,109,100
18 Jan 2022	65.32	65.41	61.50	61.63	61.39	1,384,000
14 Jan 2022	64.31	66.11	63.91	65.86	65.60	743,400
13 Jan 2022	63.38	65.66	62.91	64.75	64.50	699,200
12 Jan 2022	64.30	64.63	62.70	63.58	63.33	686,500
11 Jan 2022	64.87	65.14	63.73	64.30	64.05	666,600
10 Jan 2022	64.35	65.23	63.41	65.19	64.93	643,900
07 Jan 2022	64.41	65.03	63.88	64.44	64.19	533,100
06 Jan 2022	66.20	66.70	64.34	64.40	64.15	483,300
05 Jan 2022	67.49	68.81	66.42	66.45	66.19	1,056,900
04 Jan 2022	66.86	68.46	66.77	67.78	67.51	782,200
03 Jan 2022	65.54	66.96	64.98	66.87	66.61	612,200
31 Dec 2021	65.92	66.22	65.25	65.26	65.00	459,700
31 Dec 2021	0.28 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7047-0.0002(-0.03%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.07(+0.06%)

GOLD1,845.10+3.00(+0.16%)

BTC-AUD42,433.22+446.73(+1.06%)

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

Encompass Health Corporation (EHC)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7047
-0.0002(-0.03%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.07(+0.06%)

GOLD
1,845.10
+3.00(+0.16%)

BTC-AUD
42,433.22
+446.73(+1.06%)