NYSE:EHC | Historical Stock Price | Encompass Health Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-09-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.34$1.17$4.00$13.70$46.97$161.031986-09-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.78$76.39365,787——
2020-12-30$65.51$75.82430,271——
2020-12-29$65.55$75.86337,127——
2020-12-28$65.52$75.83307,839——
2020-12-24$65.78$76.12147,195——
2020-12-23$66.00$76.38412,045——
2020-12-22$65.52$75.83475,272——
2020-12-21$65.33$75.61510,593——
2020-12-18$65.33$75.611,409,851——
2020-12-17$66.09$76.49933,951——
2020-12-16$65.78$76.121,005,097——
2020-12-15$66.63$77.11882,791——
2020-12-14$66.43$76.88691,099——
2020-12-11$67.18$77.74475,397——
2020-12-10$67.65$78.29837,916——
2020-12-09$68.38$79.131,807,189——
2020-12-08$64.60$74.76388,162——
2020-12-07$63.74$73.76413,804——
2020-12-04$63.56$73.55672,621——
2020-12-03$63.32$73.28390,550——
2020-12-02$63.58$73.58461,948——
2020-12-01$63.52$73.52784,117——
2020-11-30$64.11$74.19705,806——
2020-11-27$65.12$75.36240,087——
2020-11-25$65.56$75.87619,198——
2020-11-24$65.90$76.271,165,742——
2020-11-23$64.18$74.281,035,768——
2020-11-20$62.72$72.59904,914——
2020-11-19$62.70$72.57990,893——
2020-11-18$61.30$70.94958,211——
2020-11-17$61.42$71.081,500,104——
2020-11-16$58.64$67.861,190,002——
2020-11-13$57.30$66.31639,687——
2020-11-12$55.16$63.84946,018——
2020-11-11$55.77$64.54666,713——
2020-11-10$57.31$66.33836,408——
2020-11-09$56.38$65.251,532,283——
2020-11-06$51.58$59.70406,137——
2020-11-05$52.32$60.541,208,480——
2020-11-04$51.12$59.161,029,609——
2020-11-03$50.39$58.321,331,666——
2020-11-02$50.16$58.05978,700——
2020-10-30$48.77$56.451,128,158——
2020-10-29$50.37$58.301,192,265——
2020-10-28$50.76$58.74846,087——
2020-10-27$51.72$59.85488,470——
2020-10-26$52.05$60.24471,626——
2020-10-23$53.61$62.04309,725——
2020-10-22$53.72$62.16609,771——
2020-10-21$52.58$60.85310,605——
2020-10-20$52.91$61.23316,387——
2020-10-19$52.43$60.68731,448——
2020-10-16$54.14$62.66379,991——
2020-10-15$54.18$62.71499,658——
2020-10-14$53.54$61.96395,829——
2020-10-13$53.04$61.38353,594——
2020-10-12$53.52$61.94233,174——
2020-10-09$53.33$61.71545,035——
2020-10-08$53.18$61.55337,756——
2020-10-07$52.37$60.61337,002——
2020-10-06$51.97$60.15515,496——
2020-10-05$52.61$60.88562,130——
2020-10-02$52.07$60.26426,123——
2020-10-01$52.37$60.61741,881——
2020-09-30$51.69$59.83964,873——
2020-09-29$50.10$57.73411,165——
2020-09-28$50.17$57.80556,223——
2020-09-25$49.79$57.36601,349——
2020-09-24$48.77$56.19612,662——
2020-09-23$48.81$56.23843,196——
2020-09-22$49.31$56.81701,155——
2020-09-21$50.57$58.27889,579——
2020-09-18$51.67$59.531,798,767——
2020-09-17$51.90$59.80590,413——
2020-09-16$51.72$59.59585,134——
2020-09-15$51.50$59.34651,503——
2020-09-14$51.73$59.60459,685——
2020-09-11$50.85$58.59661,685——
2020-09-10$50.56$58.26674,255——
2020-09-09$50.68$58.401,800,275——
2020-09-08$51.63$59.491,094,596——
2020-09-04$52.62$60.62514,490——
2020-09-03$52.63$60.63534,979——
2020-09-02$53.35$61.47448,875——
2020-09-01$52.16$60.09548,178——
2020-08-31$51.90$59.80686,322——
2020-08-28$52.63$60.64882,414——
2020-08-27$51.82$59.711,133,814——
2020-08-26$49.16$56.65572,061——
2020-08-25$49.09$56.55548,178——
2020-08-24$49.12$56.59479,168——
2020-08-21$49.05$56.51575,832——
2020-08-20$49.08$56.54813,530——
2020-08-19$49.51$57.04678,026——
2020-08-18$49.97$57.57872,609——
2020-08-17$49.82$57.40529,574——
2020-08-14$50.26$57.91578,723——
2020-08-13$51.01$58.771,147,390——
2020-08-12$51.86$59.75741,002——
2020-08-11$52.38$60.35687,202——
2020-08-10$53.45$61.59698,138——
2020-08-07$53.79$61.97435,802——
2020-08-06$54.15$62.39553,583——
2020-08-05$54.19$62.44604,240——
2020-08-04$54.12$62.36486,585——
2020-08-03$54.24$62.49541,390——
2020-07-31$54.16$62.40765,764——
2020-07-30$54.64$62.95484,951——
2020-07-29$55.47$63.901,280,506——
2020-07-28$54.90$63.251,866,142——
2020-07-27$53.13$61.211,103,269——
2020-07-24$52.54$60.53493,875——
2020-07-23$53.02$61.09721,769——
2020-07-22$52.41$60.38747,789——
2020-07-21$52.08$60.01939,608——
2020-07-20$50.56$58.25567,787——
2020-07-17$51.71$59.58837,036——
2020-07-16$52.00$59.91331,597——
2020-07-15$51.88$59.77857,400——
2020-07-14$49.94$57.541,007,234——
2020-07-13$48.41$55.77530,831——
2020-07-10$48.77$56.19586,391——
2020-07-09$47.96$55.26688,333——
2020-07-08$48.88$56.32716,364——
2020-07-07$49.37$56.88729,563——
2020-07-06$50.08$57.701,729,758——
2020-07-02$49.44$56.97885,179——
2020-07-01$49.90$57.501,512,674——
2020-06-30$49.27$56.761,010,125——
2020-06-29$48.27$55.36827,735——
2020-06-26$47.18$54.111,320,227——
2020-06-25$48.15$55.232,041,619——
2020-06-24$48.44$55.551,101,132——
2020-06-23$50.25$57.631,116,090——
2020-06-22$50.71$58.15716,113——
2020-06-19$51.11$58.611,424,684——
2020-06-18$51.89$59.51815,667——
2020-06-17$52.19$59.85656,531——
2020-06-16$53.48$61.33978,575——
2020-06-15$52.93$60.70904,160——
2020-06-12$52.51$60.221,179,066——
2020-06-11$52.90$60.671,207,726——
2020-06-10$57.02$65.39712,342——
2020-06-09$57.87$66.36572,941——
2020-06-08$59.32$68.03821,324——
2020-06-05$58.27$66.82673,375——
2020-06-04$56.95$65.321,058,268——
2020-06-03$58.62$67.22575,706——
2020-06-02$58.75$67.38588,779——
2020-06-01$58.92$67.57680,917——
2020-05-29$58.27$66.831,569,490——
2020-05-28$59.26$67.96582,745——
2020-05-27$59.41$68.13838,545——
2020-05-26$59.64$68.40998,184——
2020-05-22$58.21$66.761,112,068——
2020-05-21$58.25$66.80802,217——
2020-05-20$57.27$65.681,381,317——
2020-05-19$57.39$65.821,200,184——
2020-05-18$55.70$63.88896,995——
2020-05-15$51.89$59.511,414,251——
2020-05-14$50.43$57.83620,707——
2020-05-13$50.61$58.04702,789——
2020-05-12$52.16$59.82527,312——
2020-05-11$54.38$62.371,317,587——
2020-05-08$54.08$62.02599,840——
2020-05-07$51.58$59.16641,447——
2020-05-06$51.80$59.40394,195——
2020-05-05$52.53$60.24774,689——
2020-05-04$51.44$58.99739,619——
2020-05-01$51.69$59.291,068,324——
2020-04-30$52.70$60.441,734,534——
2020-04-29$55.06$63.141,241,790——
2020-04-28$53.64$61.511,086,048——
2020-04-27$55.67$63.85927,415——
2020-04-24$54.15$62.10790,904——
2020-04-23$54.17$62.12907,680——
2020-04-22$53.87$61.78525,049——
2020-04-21$53.61$61.48857,023——
2020-04-20$55.31$63.441,033,505——
2020-04-17$56.85$65.20871,227——
2020-04-16$55.73$63.91665,079——
2020-04-15$55.50$63.65855,011——
2020-04-14$56.33$64.60771,421——
2020-04-13$55.60$63.76829,243——
2020-04-09$56.79$65.12644,213——
2020-04-08$55.40$63.541,599,155——
2020-04-07$51.77$59.381,146,887——
2020-04-06$50.89$58.36993,281——
2020-04-03$47.80$54.811,482,129——
2020-04-02$49.40$56.651,583,192——
2020-04-01$48.28$55.371,114,331——
2020-03-31$50.94$58.421,431,472——
2020-03-30$49.74$56.791,123,632——
2020-03-27$48.31$55.161,001,326——
2020-03-26$47.30$54.011,103,018——
2020-03-25$44.53$50.851,226,204——
2020-03-24$43.70$49.891,095,601——
2020-03-23$39.83$45.481,571,124——
2020-03-20$40.21$45.902,229,667——
2020-03-19$42.88$48.961,418,273——
2020-03-18$42.10$48.071,634,603——
2020-03-17$44.57$50.891,294,207——
2020-03-16$45.77$52.252,241,608——
2020-03-13$50.84$58.051,379,809——
2020-03-12$46.94$53.593,285,044——
2020-03-11$50.80$57.991,513,679——
2020-03-10$57.07$65.161,130,546——
2020-03-09$55.58$63.451,560,314——
2020-03-06$61.46$70.171,454,223——
2020-03-05$62.77$71.661,483,009——
2020-03-04$65.27$74.521,918,936——
2020-03-03$58.81$67.141,076,495——
2020-03-02$60.89$69.521,440,648——
2020-02-28$59.54$67.981,642,396——
2020-02-27$59.76$68.23940,990——
2020-02-26$61.56$70.28791,533——
2020-02-25$61.15$69.82843,824——
2020-02-24$63.01$71.94639,310——
2020-02-21$64.95$74.15696,252——
2020-02-20$65.68$74.99562,130——
2020-02-19$65.88$75.21595,567——
2020-02-18$65.62$74.91388,664——
2020-02-14$65.72$75.03405,508——
2020-02-13$65.56$74.85453,400——
2020-02-12$65.33$74.59753,823——
2020-02-11$65.02$74.23617,564——
2020-02-10$65.11$74.33948,532——
2020-02-07$63.32$72.291,053,869——
2020-02-06$63.48$72.47979,454——
2020-02-05$63.08$72.02883,797——
2020-02-04$62.59$71.45564,142——
2020-02-03$61.39$70.09658,040——
2020-01-31$61.28$69.96780,723——
2020-01-30$61.45$70.15465,216——
2020-01-29$61.38$70.07729,311——
2020-01-28$62.17$70.98834,145——
2020-01-27$61.53$70.25763,502——
2020-01-24$62.72$71.61378,608——
2020-01-23$62.83$71.74581,614——
2020-01-22$63.31$72.28492,367——
2020-01-21$63.42$72.41446,989——
2020-01-17$63.21$72.17893,350——
2020-01-16$63.84$72.891,111,188——
2020-01-15$61.65$70.391,258,886——
2020-01-14$61.69$70.441,472,073——
2020-01-13$61.00$69.651,837,734——
2020-01-10$56.46$64.461,161,468——
2020-01-09$54.81$62.58996,173——
2020-01-08$54.81$62.581,080,266——
2020-01-07$54.28$61.97546,418——
2020-01-06$54.83$62.601,354,040——
2020-01-03$55.03$62.83816,547——
2020-01-02$55.02$62.82653,891——