Canada markets open in 3 hours 44 minutes

Encompass Health Corporation (EHC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.88-0.50 (-0.60%)
At close: 04:00PM EDT
84.71 +1.83 (+2.21%)
After hours: 06:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202482.8384.0782.8282.8882.88543,800
Apr 30, 202483.5283.9082.7583.3883.38764,400
Apr 29, 202482.7783.9282.6783.6483.64537,900
Apr 26, 202482.3283.1782.0982.4782.47706,600
Apr 25, 202485.2585.8481.4582.7382.731,488,300
Apr 24, 202482.3583.6282.2382.8082.801,216,600
Apr 23, 202480.7782.4980.4982.4682.46695,600
Apr 22, 202479.6981.0779.2680.3380.33619,700
Apr 19, 202478.6579.5078.6579.2279.22784,400
Apr 18, 202479.3279.8178.5378.6278.62769,200
Apr 17, 202480.4081.0179.4379.6979.69644,100
Apr 16, 202481.0581.4179.3379.9779.97722,000
Apr 15, 202481.1881.7580.2280.7380.73563,400
Apr 12, 202481.5881.8980.4780.4980.49611,100
Apr 11, 202481.7381.9181.0881.6681.66489,800
Apr 10, 202481.2181.7580.5381.5781.57652,300
Apr 09, 202482.4182.6781.2881.9581.95548,100
Apr 08, 202482.8583.1782.2482.3182.31631,000
Apr 05, 202480.9383.4180.9283.3683.36867,100
Apr 04, 202482.5782.8580.9381.0081.00587,600
Apr 03, 202481.8683.1281.8682.2082.20955,500
Apr 02, 202482.6482.7581.1882.0082.00852,500
Apr 01, 202481.9783.3681.0883.2383.231,439,000
Mar 28, 202480.1983.7380.1982.5882.581,859,900
Mar 28, 20240.15 Dividend
Mar 27, 202477.4777.9177.0977.7177.56443,900
Mar 26, 202476.2576.8676.1176.7476.59410,300
Mar 25, 202476.7076.9776.1276.1475.99465,300
Mar 22, 202477.3177.7576.4476.5176.36689,500
Mar 21, 202476.8177.7276.6377.3077.15548,500
Mar 20, 202477.4577.4576.1276.6776.52580,900
Mar 19, 202476.1177.4376.1177.2677.11695,200
Mar 18, 202474.7576.4674.4575.9975.84832,900
Mar 15, 202474.4975.1974.2774.7574.611,382,800
Mar 14, 202475.7776.2574.3075.1174.97527,900
Mar 13, 202476.9378.0375.8376.1275.97682,600
Mar 12, 202475.5376.9675.3276.9576.80611,100
Mar 11, 202476.2076.3575.4775.7775.62376,200
Mar 08, 202477.3877.5876.2676.4576.30430,000
Mar 07, 202477.3578.1177.1677.3777.22614,100
Mar 06, 202475.3576.6374.9076.6076.45791,300
Mar 05, 202475.1875.4074.4774.8074.66459,700
Mar 04, 202474.3275.3974.2974.8674.72544,200
Mar 01, 202474.4374.8773.8274.2074.06613,800
Feb 29, 202474.9975.1773.6874.4074.26865,900
Feb 28, 202475.2975.6574.4974.7274.58417,300
Feb 27, 202475.2875.9075.0475.3475.19417,200
Feb 26, 202475.3775.8574.8075.3975.24596,100
Feb 23, 202474.3075.7774.1675.2575.10677,400
Feb 22, 202474.5374.8073.9274.1674.02891,000
Feb 21, 202473.7674.7673.7474.5374.39735,600
Feb 20, 202473.2774.2773.0274.0173.87554,800
Feb 16, 202473.7774.1473.1473.5573.41452,000
Feb 15, 202473.7374.4073.3573.7873.64394,800
Feb 14, 202473.4173.6872.5773.3573.21591,800
Feb 13, 202472.7974.1072.5373.0772.93705,900
Feb 12, 202472.9073.6072.3873.5773.43643,700
Feb 09, 202474.1774.1772.4272.9372.79739,000
Feb 08, 202473.5076.8472.3773.4573.311,992,900
Feb 07, 202472.2773.6571.9972.7672.62805,400
Feb 06, 202471.7972.5571.7972.1972.05502,200
Feb 05, 202472.2372.4770.8371.8271.68705,500
Feb 02, 202472.5873.2871.9672.2872.14482,800
Feb 01, 202470.8873.3870.8873.0072.86765,100
Jan 31, 202472.4372.9971.0271.0470.90465,000
Jan 30, 202472.0372.2271.5171.8771.73406,100
Jan 29, 202471.2471.6770.7471.6071.46638,600
Jan 26, 202471.5672.0970.8271.6871.54543,000
Jan 25, 202470.7971.1969.9571.1971.05511,000
Jan 24, 202470.9670.9770.1770.5470.40387,700
Jan 23, 202471.0071.0070.2170.7770.63336,800
Jan 22, 202470.7771.4370.7270.9770.83361,000
Jan 19, 202471.0071.0069.9970.4670.32388,100
Jan 18, 202469.9570.8769.7770.8670.72492,400
Jan 17, 202471.3471.8369.7269.7969.66452,000
Jan 16, 202468.7471.5067.9471.4571.311,042,500
Jan 12, 202469.2070.0068.5768.9468.81641,300
Jan 11, 202468.3869.0568.0568.8968.76441,200
Jan 10, 202468.1568.9668.1568.4668.33422,100
Jan 09, 202467.8568.4167.4368.2668.13361,600
Jan 08, 202468.0968.5067.1268.0267.89429,900
Jan 05, 202466.9868.4266.8768.0467.911,040,100
Jan 04, 202467.0767.5366.3666.8866.75781,800
Jan 03, 202467.0167.3166.5567.1066.97509,800
Jan 02, 202466.0067.1965.9967.1667.03520,500
Dec 29, 202367.1767.2766.3666.7266.59431,800
Dec 29, 20230.15 Dividend
Dec 28, 202367.3067.8666.9567.2466.96362,100
Dec 27, 202367.5967.8367.4467.5567.27427,800
Dec 26, 202367.1867.9067.0067.4667.18275,100
Dec 22, 202366.8467.4566.6367.1866.90438,500
Dec 21, 202366.1066.6765.9666.5266.24364,800
Dec 20, 202366.4966.7165.8065.8165.54480,100
Dec 19, 202366.2666.8366.1066.7266.44492,900
Dec 18, 202365.7166.2665.3965.9765.70603,800
Dec 15, 202367.0967.3065.3365.5165.241,886,700
Dec 14, 202367.5868.2867.3667.5267.24986,400
Dec 13, 202365.9767.3465.8766.9766.69737,700
Dec 12, 202365.6666.4665.3465.9965.72598,600
Dec 11, 202365.1265.7564.3865.6365.36651,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...