UK markets open in 6 hours 24 minutes

Encompass Health Corporation (EHC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.59-2.80 (-3.24%)
At close: 04:00PM EDT
83.59 0.00 (0.00%)
After hours: 05:56PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202485.9386.2383.2283.5983.591,012,459
31 May 202485.6586.4084.9386.3986.39545,700
30 May 202484.3285.7784.3285.6185.61434,600
29 May 202482.9184.6482.8084.2384.23590,800
28 May 202484.1484.5383.3983.4783.47438,800
24 May 202485.3785.4684.4384.4984.49408,900
23 May 202485.1685.5184.5284.5584.55340,700
22 May 202485.7186.0985.2185.3585.35305,200
21 May 202486.1586.2485.3185.8085.80254,700
20 May 202485.7186.1485.2886.1186.11288,300
17 May 202485.4385.5684.7985.4585.45355,300
16 May 202486.7887.3085.1085.4485.44654,900
15 May 202487.2087.9487.0487.0987.09425,200
14 May 202486.6487.0485.8686.8586.85550,000
13 May 202486.5786.8985.7886.1886.18477,300
10 May 202486.4486.7285.8386.5386.53719,300
09 May 202485.2086.5285.0086.3786.37503,800
08 May 202485.8385.8684.8785.2985.29519,300
07 May 202485.1586.6084.9385.8885.88973,800
06 May 202483.6084.5483.0584.5184.51452,400
03 May 202483.7384.0882.8383.2183.21601,900
02 May 202483.2283.7282.3883.4283.42465,400
01 May 202482.8384.0782.8282.8882.88543,800
30 Apr 202483.5283.9082.7583.3883.38764,400
29 Apr 202482.7783.9282.6783.6483.64537,900
26 Apr 202482.3283.1782.0982.4782.47706,600
25 Apr 202485.2585.8481.4582.7382.731,488,300
24 Apr 202482.3583.6282.2382.8082.801,216,600
23 Apr 202480.7782.4980.4982.4682.46695,600
22 Apr 202479.6981.0779.2680.3380.33619,700
19 Apr 202478.6579.5078.6579.2279.22784,400
18 Apr 202479.3279.8178.5378.6278.62769,200
17 Apr 202480.4081.0179.4379.6979.69644,100
16 Apr 202481.0581.4179.3379.9779.97722,000
15 Apr 202481.1881.7580.2280.7380.73563,400
12 Apr 202481.5881.8980.4780.4980.49611,100
11 Apr 202481.7381.9181.0881.6681.66489,800
10 Apr 202481.2181.7580.5381.5781.57652,300
09 Apr 202482.4182.6781.2881.9581.95548,100
08 Apr 202482.8583.1782.2482.3182.31631,000
05 Apr 202480.9383.4180.9283.3683.36867,100
04 Apr 202482.5782.8580.9381.0081.00587,600
03 Apr 202481.8683.1281.8682.2082.20955,500
02 Apr 202482.6482.7581.1882.0082.00852,500
01 Apr 202481.9783.3681.0883.2383.231,439,000
28 Mar 202480.1983.7380.1982.5882.581,859,900
28 Mar 20240.15 Dividend
27 Mar 202477.4777.9177.0977.7177.56443,900
26 Mar 202476.2576.8676.1176.7476.59410,300
25 Mar 202476.7076.9776.1276.1475.99465,300
22 Mar 202477.3177.7576.4476.5176.36689,500
21 Mar 202476.8177.7276.6377.3077.15548,500
20 Mar 202477.4577.4576.1276.6776.52580,900
19 Mar 202476.1177.4376.1177.2677.11695,200
18 Mar 202474.7576.4674.4575.9975.84832,900
15 Mar 202474.4975.1974.2774.7574.611,382,800
14 Mar 202475.7776.2574.3075.1174.97527,900
13 Mar 202476.9378.0375.8376.1275.97682,600
12 Mar 202475.5376.9675.3276.9576.80611,100
11 Mar 202476.2076.3575.4775.7775.62376,200
08 Mar 202477.3877.5876.2676.4576.30430,000
07 Mar 202477.3578.1177.1677.3777.22614,100
06 Mar 202475.3576.6374.9076.6076.45791,300
05 Mar 202475.1875.4074.4774.8074.66459,700
04 Mar 202474.3275.3974.2974.8674.72544,200
01 Mar 202474.4374.8773.8274.2074.06613,800
29 Feb 202474.9975.1773.6874.4074.26865,900
28 Feb 202475.2975.6574.4974.7274.58417,300
27 Feb 202475.2875.9075.0475.3475.19417,200
26 Feb 202475.3775.8574.8075.3975.24596,100
23 Feb 202474.3075.7774.1675.2575.10677,400
22 Feb 202474.5374.8073.9274.1674.02891,000
21 Feb 202473.7674.7673.7474.5374.39735,600
20 Feb 202473.2774.2773.0274.0173.87554,800
16 Feb 202473.7774.1473.1473.5573.41452,000
15 Feb 202473.7374.4073.3573.7873.64394,800
14 Feb 202473.4173.6872.5773.3573.21591,800
13 Feb 202472.7974.1072.5373.0772.93705,900
12 Feb 202472.9073.6072.3873.5773.43643,700
09 Feb 202474.1774.1772.4272.9372.79739,000
08 Feb 202473.5076.8472.3773.4573.311,992,900
07 Feb 202472.2773.6571.9972.7672.62805,400
06 Feb 202471.7972.5571.7972.1972.05502,200
05 Feb 202472.2372.4770.8371.8271.68705,500
02 Feb 202472.5873.2871.9672.2872.14482,800
01 Feb 202470.8873.3870.8873.0072.86765,100
31 Jan 202472.4372.9971.0271.0470.90465,000
30 Jan 202472.0372.2271.5171.8771.73406,100
29 Jan 202471.2471.6770.7471.6071.46638,600
26 Jan 202471.5672.0970.8271.6871.54543,000
25 Jan 202470.7971.1969.9571.1971.05511,000
24 Jan 202470.9670.9770.1770.5470.40387,700
23 Jan 202471.0071.0070.2170.7770.63336,800
22 Jan 202470.7771.4370.7270.9770.83361,000
19 Jan 202471.0071.0069.9970.4670.32388,100
18 Jan 202469.9570.8769.7770.8670.72492,400
17 Jan 202471.3471.8369.7269.7969.66452,000
16 Jan 202468.7471.5067.9471.4571.311,042,500
12 Jan 202469.2070.0068.5768.9468.81641,300
11 Jan 202468.3869.0568.0568.8968.76441,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...