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

46.26

+1.70

(+3.81%)

As of 02:09PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	44.79	46.45	44.33	46.26	46.26	861,454
30 June 2022	56.02	56.66	55.71	56.05	56.05	889,500
29 June 2022	56.65	57.15	56.07	56.99	56.99	583,500
28 June 2022	56.99	57.28	56.37	56.56	56.56	631,600
27 June 2022	57.49	57.63	56.38	56.65	56.65	611,300
24 June 2022	55.44	57.43	55.11	57.39	57.39	2,794,200
23 June 2022	55.01	55.35	54.44	54.72	54.72	1,570,800
22 June 2022	53.75	55.00	53.54	54.88	54.88	776,300
21 June 2022	54.00	55.00	53.03	53.98	53.98	1,799,200
17 June 2022	54.94	57.20	54.52	56.41	56.41	1,653,400
16 June 2022	55.49	55.55	53.56	54.52	54.52	1,074,000
15 June 2022	55.43	56.68	55.25	56.10	56.10	659,200
14 June 2022	56.00	56.22	54.98	55.45	55.45	922,400
13 June 2022	56.73	56.98	55.69	56.15	56.15	779,800
10 June 2022	57.51	58.77	57.45	57.78	57.78	711,700
09 June 2022	59.54	59.97	58.17	58.33	58.33	1,035,500
08 June 2022	60.33	61.62	59.85	59.96	59.96	963,200
07 June 2022	62.00	63.01	60.57	61.37	61.37	1,497,100
06 June 2022	65.04	65.90	64.58	64.85	64.85	389,100
03 June 2022	65.50	65.66	64.54	65.03	65.03	349,300
02 June 2022	65.17	65.61	63.74	65.59	65.59	593,200
01 June 2022	65.98	66.32	64.65	64.68	64.68	1,162,500
31 May 2022	65.02	66.03	64.44	65.54	65.54	852,100
27 May 2022	64.35	65.30	64.01	65.26	65.26	488,400
26 May 2022	64.30	64.76	63.94	64.00	64.00	400,400
25 May 2022	63.00	65.01	62.84	63.99	63.99	550,600
24 May 2022	63.75	64.08	62.29	63.60	63.60	479,800
23 May 2022	65.36	65.36	63.56	64.06	64.06	732,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6810-0.0094(-1.37%)

OIL108.88+3.12(+2.95%)

GOLD1,805.50-1.80(-0.10%)

BTC-AUD28,592.82+339.11(+1.20%)

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

Encompass Health Corporation (EHC)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6810
-0.0094(-1.37%)

OIL
108.88
+3.12(+2.95%)

GOLD
1,805.50
-1.80(-0.10%)

BTC-AUD
28,592.82
+339.11(+1.20%)