Encompass Health Corp (NY: EHC )

98.91 -0.55 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	100.22	100.83	98.65	98.91	771,681	-0.55(-0.55%)
Oct 31, 2024	100.64	102.20	99.42	99.46	863,294	-1.88(-1.86%)
Oct 30, 2024	99.78	101.56	99.08	101.34	1,205,818	+1.34(+1.34%)
Oct 29, 2024	100.50	102.36	98.04	100.00	2,378,605	+6.91(+7.42%)
Oct 28, 2024	93.72	94.98	92.77	93.09	1,279,460	-0.37(-0.40%)
Oct 25, 2024	92.99	93.75	91.93	93.46	893,533	-1.20(-1.27%)
Oct 24, 2024	95.71	96.08	94.65	94.66	414,077	-1.00(-1.05%)
Oct 23, 2024	95.39	96.15	95.17	95.66	355,888	+0.17(+0.18%)
Oct 22, 2024	95.64	95.91	95.12	95.49	439,597	-0.26(-0.27%)
Oct 21, 2024	97.16	97.91	95.64	95.75	538,801	-1.44(-1.48%)
Oct 18, 2024	96.62	97.75	96.44	97.19	770,053	+0.30(+0.31%)
Oct 17, 2024	96.84	97.62	96.84	96.89	343,936	-0.48(-0.49%)
Oct 16, 2024	96.68	98.74	96.57	97.37	489,845	+1.04(+1.08%)
Oct 15, 2024	95.74	97.46	95.74	96.33	310,113	+0.03(+0.03%)
Oct 14, 2024	96.05	96.71	95.63	96.30	266,923	+0.33(+0.34%)
Oct 11, 2024	94.46	96.20	94.16	95.97	566,041	+2.40(+2.56%)
Oct 10, 2024	93.88	94.76	92.93	93.57	405,087	-0.62(-0.66%)
Oct 09, 2024	93.18	94.55	93.14	94.19	528,853	+0.77(+0.82%)
Oct 08, 2024	94.51	94.51	93.25	93.42	434,016	-0.69(-0.73%)
Oct 07, 2024	94.21	94.93	93.86	94.11	480,394	-0.39(-0.41%)
Oct 04, 2024	95.28	95.30	94.14	94.50	426,967	-0.23(-0.24%)
Oct 03, 2024	95.14	95.27	94.29	94.73	419,599	-0.36(-0.38%)
Oct 02, 2024	95.21	96.04	94.93	95.09	282,228	-0.65(-0.68%)
Oct 01, 2024	96.18	96.18	95.32	95.74	350,875	-0.73(-0.76%)
Sep 30, 2024	95.96	96.66	94.90	96.47	612,220	+0.63(+0.66%)
Sep 27, 2024	96.83	96.91	94.70	95.84	794,863	-1.16(-1.19%)
Sep 26, 2024	96.67	97.38	96.32	97.00	836,314	+0.42(+0.43%)
Sep 25, 2024	95.63	96.76	95.38	96.58	959,997	+1.49(+1.56%)
Sep 24, 2024	92.35	95.79	92.11	95.09	1,260,137	+2.44(+2.63%)
Sep 23, 2024	92.90	93.43	91.68	92.66	546,395	+0.17(+0.18%)
Sep 20, 2024	91.75	92.55	90.71	92.49	1,470,350	+0.59(+0.64%)
Sep 19, 2024	93.03	93.45	91.78	91.90	583,556	-0.39(-0.42%)
Sep 18, 2024	91.41	93.38	90.56	92.29	465,156	+1.13(+1.24%)
Sep 17, 2024	93.86	94.24	91.06	91.16	703,119	-2.31(-2.47%)
Sep 16, 2024	93.59	94.42	93.36	93.47	342,040	+0.38(+0.41%)
Sep 13, 2024	92.84	93.52	92.71	93.09	332,737	+0.65(+0.70%)
Sep 12, 2024	91.45	92.46	90.89	92.44	305,294	+0.89(+0.97%)
Sep 11, 2024	90.94	91.72	90.27	91.55	305,289	+0.04(+0.04%)
Sep 10, 2024	91.31	92.73	90.38	91.51	531,576	+0.30(+0.33%)
Sep 09, 2024	91.74	92.06	90.70	91.21	517,478	-0.29(-0.32%)
Sep 06, 2024	93.48	94.05	91.32	91.50	383,374	-1.73(-1.85%)
Sep 05, 2024	93.44	93.73	92.91	93.23	374,105	-0.22(-0.24%)
Sep 04, 2024	92.78	93.54	92.58	93.45	499,340	+0.35(+0.38%)

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.