Encompass Health Corporation ( EHC) - Price History
Monthly price history for EHC (Encompass Health Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $123.59 | $123.59 |
| July 2026 | $111.07 | $111.07 |
| June 2026 | $100.89 | $101.08 |
| May 2026 | $105.65 | $105.85 |
| April 2026 | $99.81 | $100 |
| March 2026 | $96.36 | $96.73 |
| February 2026 | $107.47 | $107.88 |
| January 2026 | $94.17 | $94.53 |
| December 2025 | $105.54 | $106.14 |
| November 2025 | $115.57 | $116.22 |
| October 2025 | $113.21 | $113.85 |
| September 2025 | $126.12 | $127.02 |
| August 2025 | $120.89 | $121.76 |
| July 2025 | $109.33 | $110.11 |
| June 2025 | $121.59 | $122.63 |
| May 2025 | $119.87 | $120.90 |
| April 2025 | $116 | $116.99 |
| March 2025 | $100.25 | $101.28 |
| February 2025 | $99.12 | $100.14 |
| January 2025 | $98.26 | $99.27 |
| December 2024 | $91.24 | $92.35 |
| November 2024 | $101.71 | $102.94 |
| October 2024 | $98.27 | $99.46 |
| September 2024 | $95.32 | $96.64 |
| August 2024 | $91.77 | $93.05 |
| July 2024 | $91.67 | $92.94 |
| June 2024 | $84.47 | $85.79 |
| May 2024 | $85.06 | $86.39 |
| April 2024 | $82.09 | $83.38 |
| March 2024 | $81.30 | $82.58 |
| February 2024 | $73.11 | $74.40 |
| January 2024 | $69.81 | $71.04 |
| December 2023 | $65.56 | $66.72 |
| November 2023 | $63.90 | $65.17 |
| October 2023 | $61.34 | $62.56 |
| September 2023 | $65.85 | $67.16 |
| August 2023 | $69.50 | $71.04 |
| July 2023 | $64.60 | $66.03 |
| June 2023 | $66.24 | $67.71 |
| May 2023 | $60.54 | $62.02 |
| April 2023 | $62.62 | $64.15 |
| March 2023 | $52.81 | $54.10 |
| February 2023 | $55.01 | $56.52 |
| January 2023 | $60.79 | $62.45 |
| December 2022 | $58.22 | $59.81 |
| November 2022 | $56.78 | $58.48 |
| October 2022 | $52.86 | $54.44 |
| September 2022 | $43.91 | $45.23 |
| August 2022 | $47 | $48.57 |
| July 2022 | $48.99 | $50.62 |
| June 2022 | $42.90 | $56.05 |
| May 2022 | $50.16 | $65.54 |
| April 2022 | $52.68 | $68.83 |
| March 2022 | $54.43 | $71.11 |
| February 2022 | $50.33 | $66.02 |
| January 2022 | $47.30 | $62.04 |
| December 2021 | $49.75 | $65.26 |
| November 2021 | $43.74 | $57.62 |
| October 2021 | $48.25 | $63.56 |
| September 2021 | $56.97 | $75.04 |
| August 2021 | $59.34 | $78.45 |
| July 2021 | $62.97 | $83.25 |
| June 2021 | $59.02 | $78.03 |
| May 2021 | $64.66 | $85.79 |
| April 2021 | $63.96 | $84.86 |
| March 2021 | $61.73 | $81.90 |
| February 2021 | $60.42 | $80.44 |
| January 2021 | $60.39 | $80.40 |
| December 2020 | $62.11 | $82.69 |
| November 2020 | $60.32 | $80.58 |
| October 2020 | $45.90 | $61.31 |
| September 2020 | $48.64 | $64.98 |
| August 2020 | $48.62 | $65.24 |
| July 2020 | $50.74 | $68.08 |
| June 2020 | $46.16 | $61.93 |
| May 2020 | $54.34 | $73.25 |
| April 2020 | $49.15 | $66.25 |
| March 2020 | $47.50 | $64.03 |
| February 2020 | $55.27 | $74.84 |
| January 2020 | $56.89 | $77.03 |
| December 2019 | $51.16 | $69.27 |
| November 2019 | $52.01 | $70.71 |
| October 2019 | $47.09 | $64.02 |
| September 2019 | $46.54 | $63.28 |
| August 2019 | $44.51 | $60.79 |
| July 2019 | $46.74 | $63.84 |
| June 2019 | $46.39 | $63.36 |
| May 2019 | $42.95 | $58.92 |
| April 2019 | $46.99 | $64.45 |
| March 2019 | $42.58 | $58.40 |
| February 2019 | $45.82 | $63.14 |
| January 2019 | $48.50 | $66.84 |
| December 2018 | $44.77 | $61.70 |
| November 2018 | $54.34 | $75.21 |
| October 2018 | $48.62 | $67.30 |
| September 2018 | $56.32 | $77.95 |
| August 2018 | $58.74 | $81.59 |
| July 2018 | $54.45 | $75.63 |
| June 2018 | $48.75 | $67.72 |
| May 2018 | $46.44 | $64.75 |
| April 2018 | $43.63 | $60.82 |
| March 2018 | $41.01 | $57.17 |
| February 2018 | $38.04 | $53.26 |
| January 2018 | $37.79 | $52.92 |
| December 2017 | $35.29 | $49.41 |
| November 2017 | $35.49 | $49.95 |
| October 2017 | $32.78 | $46.14 |
| September 2017 | $32.93 | $46.35 |
| August 2017 | $32.33 | $45.75 |
| July 2017 | $30.08 | $42.56 |
| June 2017 | $34.20 | $48.40 |
| May 2017 | $31.88 | $45.33 |
| April 2017 | $32.98 | $46.90 |
| March 2017 | $30.11 | $42.81 |
| February 2017 | $29.59 | $42.32 |
| January 2017 | $27.15 | $38.82 |
| December 2016 | $28.84 | $41.24 |
| November 2016 | $28.97 | $41.67 |
| October 2016 | $27.91 | $40.15 |
| September 2016 | $28.21 | $40.57 |
| August 2016 | $28.14 | $40.71 |
| July 2016 | $29.76 | $43.05 |
| June 2016 | $26.83 | $38.82 |
| May 2016 | $27.70 | $40.32 |
| April 2016 | $28.48 | $41.46 |
| March 2016 | $25.85 | $37.63 |
| February 2016 | $24.05 | $35.23 |
| January 2016 | $24.44 | $35.79 |
| December 2015 | $23.77 | $34.81 |
| November 2015 | $23.67 | $35.19 |
| October 2015 | $23.43 | $34.83 |
| September 2015 | $25.81 | $38.37 |
| August 2015 | $28.55 | $42.70 |
| July 2015 | $30.55 | $45.70 |
| June 2015 | $30.79 | $46.06 |
| May 2015 | $28.72 | $43.16 |
| April 2015 | $30.10 | $45.22 |
| March 2015 | $29.52 | $44.36 |
| February 2015 | $28.79 | $43.46 |
| January 2015 | $29.21 | $44.10 |
| December 2014 | $25.48 | $38.46 |
| November 2014 | $27.10 | $41.13 |
| October 2014 | $26.57 | $40.33 |
| September 2014 | $24.31 | $36.90 |
| August 2014 | $25.80 | $39.39 |
| July 2014 | $25.11 | $38.33 |
| June 2014 | $23.50 | $35.87 |
| May 2014 | $22.89 | $35.12 |
| April 2014 | $22.58 | $34.64 |
| March 2014 | $23.42 | $35.93 |
| February 2014 | $21.19 | $32.68 |
| January 2014 | $20.18 | $31.12 |
| December 2013 | $21.61 | $33.32 |
| November 2013 | $23.08 | $35.79 |
| October 2013 | $22.64 | $35.11 |
| September 2013 | $22.24 | $34.48 |
| August 2013 | $20.18 | $31.46 |
| July 2013 | $20.89 | $32.56 |
| June 2013 | $18.48 | $28.80 |
| May 2013 | $18.79 | $29.29 |
| April 2013 | $17.64 | $27.50 |
| March 2013 | $16.92 | $26.37 |
| February 2013 | $15.47 | $24.12 |
| January 2013 | $15.31 | $23.86 |
| December 2012 | $13.54 | $21.11 |
| November 2012 | $14.11 | $21.99 |
| October 2012 | $14.20 | $22.13 |
| September 2012 | $15.44 | $24.06 |
| August 2012 | $14.69 | $22.90 |
| July 2012 | $14.37 | $22.40 |
| June 2012 | $14.92 | $23.26 |
| May 2012 | $12.28 | $19.14 |
| April 2012 | $14.36 | $22.39 |
| March 2012 | $13.14 | $20.48 |
| February 2012 | $13.06 | $20.36 |
| January 2012 | $12.38 | $19.29 |
| December 2011 | $11.34 | $17.67 |
| November 2011 | $11.09 | $17.28 |
| October 2011 | $11.33 | $17.66 |
| September 2011 | $9.58 | $14.93 |
| August 2011 | $13.72 | $21.39 |
| July 2011 | $15.65 | $24.40 |
| June 2011 | $16.84 | $26.25 |
| May 2011 | $18.01 | $28.07 |
| April 2011 | $16.44 | $25.63 |
| March 2011 | $16.03 | $24.98 |
| February 2011 | $15.53 | $24.21 |
| January 2011 | $14.51 | $22.62 |
| December 2010 | $13.29 | $20.71 |
| November 2010 | $11.55 | $18 |
| October 2010 | $11.59 | $18.07 |
| September 2010 | $12.32 | $19.20 |
| August 2010 | $10.43 | $16.26 |
| July 2010 | $11.88 | $18.51 |
| June 2010 | $12 | $18.71 |
| May 2010 | $12.74 | $19.86 |
| April 2010 | $13.13 | $20.46 |
| March 2010 | $12 | $18.70 |
| February 2010 | $11.10 | $17.30 |
| January 2010 | $11.56 | $18.01 |
| December 2009 | $12.04 | $18.77 |
| November 2009 | $11.25 | $17.54 |
| October 2009 | $9.37 | $14.61 |
| September 2009 | $10.03 | $15.64 |
| August 2009 | $10.02 | $15.61 |
| July 2009 | $9.24 | $14.40 |
| June 2009 | $9.26 | $14.44 |
| May 2009 | $7.60 | $11.84 |
| April 2009 | $6.01 | $9.37 |
| March 2009 | $5.70 | $8.88 |
| February 2009 | $5.04 | $7.85 |
| January 2009 | $6.38 | $9.94 |
| December 2008 | $7.03 | $10.96 |
| November 2008 | $6.31 | $9.84 |
| October 2008 | $8.04 | $12.54 |
| September 2008 | $11.82 | $18.43 |
| August 2008 | $11.54 | $17.99 |
| July 2008 | $10.53 | $16.42 |
| June 2008 | $10.67 | $16.63 |
| May 2008 | $12.02 | $18.73 |
| April 2008 | $12.62 | $19.67 |
| March 2008 | $11.41 | $17.79 |
| February 2008 | $10.32 | $16.08 |
| January 2008 | $10.92 | $17.02 |
| December 2007 | $13.47 | $21 |
| November 2007 | $12.72 | $19.83 |
| October 2007 | $12.86 | $20.05 |
| September 2007 | $11.23 | $17.51 |
| August 2007 | $11.72 | $18.26 |
| July 2007 | $10.14 | $15.80 |
| June 2007 | $11.62 | $18.11 |
| May 2007 | $13.32 | $20.76 |
| April 2007 | $13.47 | $21 |
| March 2007 | $13.48 | $21.01 |
| February 2007 | $15.40 | $24 |
| January 2007 | $15.01 | $23.39 |
| December 2006 | $14.53 | $22.65 |
| November 2006 | $15.30 | $23.85 |
| October 2006 | $15.24 | $23.75 |
| September 2006 | $15.91 | $4.96 |
| August 2006 | $15.59 | $4.86 |
| July 2006 | $12.67 | $3.95 |
| June 2006 | $12.35 | $3.85 |
| May 2006 | $13.89 | $4.33 |
| April 2006 | $14.69 | $4.58 |
| March 2006 | $16.01 | $4.99 |
| February 2006 | $15.65 | $4.88 |
| January 2006 | $15.49 | $4.83 |
| December 2005 | $15.72 | $4.90 |
| November 2005 | $11.96 | $3.73 |
| October 2005 | $13.09 | $4.08 |
| September 2005 | $13.28 | $4.14 |
| August 2005 | $17 | $5.30 |
| July 2005 | $17.19 | $5.36 |
| June 2005 | $17.96 | $5.60 |
| May 2005 | $17.03 | $5.31 |
| April 2005 | $16.52 | $5.15 |
| March 2005 | $17.16 | $5.35 |
| February 2005 | $18.89 | $5.89 |
| January 2005 | $18.77 | $5.85 |
| December 2004 | $20.14 | $6.28 |
| November 2004 | $18.28 | $5.70 |
| October 2004 | $17.55 | $5.47 |
| September 2004 | $16.36 | $5.10 |
| August 2004 | $17.45 | $5.44 |
| July 2004 | $17.32 | $5.40 |
| June 2004 | $19.25 | $6 |
| May 2004 | $15.56 | $4.85 |
| April 2004 | $13.79 | $4.30 |
| March 2004 | $13.18 | $4.11 |
| February 2004 | $14.76 | $4.60 |
| January 2004 | $16.14 | $5.03 |
| December 2003 | $14.72 | $4.59 |
| November 2003 | $13.44 | $4.19 |
| October 2003 | $9.08 | $2.83 |
| September 2003 | $9.46 | $2.95 |
| August 2003 | $10.36 | $3.23 |
| July 2003 | $5.16 | $1.61 |
| June 2003 | $1.67 | $0.52 |
| May 2003 | $0.96 | $0.30 |
| April 2003 | $0.45 | $0.14 |
| March 2003 | $0.29 | $0.09 |
| February 2003 | $11.48 | $3.58 |
| January 2003 | $12.29 | $3.83 |
| December 2002 | $13.47 | $4.20 |
| November 2002 | $13.06 | $4.07 |
| October 2002 | $13.95 | $4.35 |
| September 2002 | $13.31 | $4.15 |
| August 2002 | $17.19 | $5.36 |
| July 2002 | $32.88 | $10.25 |
| June 2002 | $41.03 | $12.79 |
| May 2002 | $45.39 | $14.15 |
| April 2002 | $48.44 | $15.10 |
| March 2002 | $46.03 | $14.35 |
| February 2002 | $38.20 | $11.91 |
| January 2002 | $37.53 | $11.70 |
| December 2001 | $47.54 | $14.82 |
| November 2001 | $47.22 | $14.72 |
| October 2001 | $41.77 | $13.02 |
| September 2001 | $52.16 | $16.26 |
| August 2001 | $58 | $18.08 |
| July 2001 | $54.85 | $17.10 |
| June 2001 | $51.23 | $15.97 |
| May 2001 | $40.74 | $12.70 |
| April 2001 | $45.07 | $14.05 |
| March 2001 | $41.35 | $12.89 |
| February 2001 | $51.07 | $15.92 |
| January 2001 | $47.96 | $14.95 |
| December 2000 | $52.33 | $16.31 |
| November 2000 | $44.71 | $13.94 |
| October 2000 | $38.49 | $12 |
| September 2000 | $25.86 | $8.06 |
| August 2000 | $19.70 | $6.14 |
| July 2000 | $19.05 | $5.94 |
| June 2000 | $23.06 | $7.19 |
| May 2000 | $20.45 | $6.38 |
| April 2000 | $25.86 | $8.06 |
| March 2000 | $18.24 | $5.69 |
| February 2000 | $15.64 | $4.88 |
| January 2000 | $17.64 | $5.50 |
| December 1999 | $17.24 | $5.38 |
| November 1999 | $18.44 | $5.75 |
| October 1999 | $18.44 | $5.75 |
| September 1999 | $19.65 | $6.12 |
| August 1999 | $26.26 | $8.19 |
| July 1999 | $39.30 | $12.25 |
| June 1999 | $47.72 | $14.88 |
| May 1999 | $42.90 | $13.38 |
| April 1999 | $43.10 | $13.44 |
| March 1999 | $33.28 | $10.38 |
| February 1999 | $37.29 | $11.62 |
| January 1999 | $43.51 | $13.56 |
| December 1998 | $49.52 | $15.44 |
| November 1998 | $43.10 | $13.44 |
| October 1998 | $38.90 | $12.12 |
| September 1998 | $33.68 | $10.50 |
| August 1998 | $60.75 | $18.94 |
| July 1998 | $80.60 | $25.12 |
| June 1998 | $85.61 | $26.69 |
| May 1998 | $91.02 | $28.38 |
| April 1998 | $96.84 | $30.19 |
| March 1998 | $90.02 | $28.06 |
| February 1998 | $86.81 | $27.06 |
| January 1998 | $71.98 | $22.44 |
| December 1997 | $89.02 | $27.75 |
| November 1997 | $84.20 | $26.25 |
| October 1997 | $82 | $25.56 |
| September 1997 | $85.61 | $26.69 |
| August 1997 | $80 | $24.94 |
| July 1997 | $84.61 | $26.38 |
| June 1997 | $80 | $24.94 |
| May 1997 | $72.58 | $22.62 |
| April 1997 | $62.55 | $19.50 |
| March 1997 | $61.35 | $19.12 |
| February 1997 | $64.76 | $40.38 |
| January 1997 | $69.97 | $43.62 |
| December 1996 | $61.95 | $38.62 |
| November 1996 | $60.35 | $37.62 |
| October 1996 | $60.15 | $37.50 |
| September 1996 | $61.55 | $38.38 |
| August 1996 | $51.93 | $32.38 |
| July 1996 | $48.72 | $30.38 |
| June 1996 | $57.74 | $36 |
| May 1996 | $56.14 | $35 |
| April 1996 | $59.54 | $37.12 |
| March 1996 | $56.34 | $35.12 |
| February 1996 | $56.14 | $35 |
| January 1996 | $51.73 | $32.25 |
| December 1995 | $46.71 | $29.12 |
| November 1995 | $48.32 | $30.12 |
| October 1995 | $41.90 | $26.12 |
| September 1995 | $40.90 | $25.50 |
| August 1995 | $37.89 | $23.62 |
| July 1995 | $30.88 | $19.25 |
| June 1995 | $27.87 | $17.38 |
| May 1995 | $27.67 | $17.25 |
| April 1995 | $31.68 | $19.75 |
| March 1995 | $32.58 | $40.62 |
| February 1995 | $32.28 | $40.25 |
| January 1995 | $30.47 | $38 |
| December 1994 | $29.23 | $36.45 |
| November 1994 | $27.97 | $34.88 |
| October 1994 | $30.47 | $38 |
| September 1994 | $31.48 | $39.25 |
| August 1994 | $28.87 | $36 |
| July 1994 | $24.36 | $30.38 |
| June 1994 | $21.05 | $26.25 |
| May 1994 | $26.66 | $33.25 |
| April 1994 | $25.96 | $32.38 |
| March 1994 | $23.26 | $29 |
| February 1994 | $23.66 | $29.50 |
| January 1994 | $22.66 | $28.25 |
| December 1993 | $20.25 | $25.25 |
| November 1993 | $13.33 | $16.62 |
| October 1993 | $14.24 | $17.75 |
| September 1993 | $12.33 | $15.38 |
| August 1993 | $10.42 | $13 |
| July 1993 | $11.23 | $14 |
| June 1993 | $13.53 | $16.88 |
| May 1993 | $13.93 | $17.38 |
| April 1993 | $12.33 | $15.38 |
| March 1993 | $12.83 | $16 |
| February 1993 | $13.63 | $17 |
| January 1993 | $16.34 | $20.38 |
| December 1992 | $21.15 | $26.38 |
| November 1992 | $19.25 | $24 |
| October 1992 | $16.94 | $21.12 |
| September 1992 | $15.74 | $19.62 |
| August 1992 | $17.54 | $21.88 |
| July 1992 | $18.44 | $23 |
| June 1992 | $15.64 | $19.50 |
| May 1992 | $15.64 | $19.50 |
| April 1992 | $18.64 | $23.25 |
| March 1992 | $19.65 | $24.50 |
| February 1992 | $22.25 | $27.75 |
| January 1992 | $26.26 | $32.75 |
| December 1991 | $28.20 | $52.75 |
| November 1991 | $22.32 | $41.75 |
| October 1991 | $21.18 | $39.62 |
| September 1991 | $19.45 | $36.38 |
| August 1991 | $18.71 | $35 |
| July 1991 | $19.45 | $36.38 |
| June 1991 | $14.70 | $27.50 |
| May 1991 | $18.11 | $33.88 |
| April 1991 | $16.77 | $31.38 |
| March 1991 | $19.05 | $35.62 |
| February 1991 | $15.30 | $28.62 |
| January 1991 | $16.37 | $30.62 |
| December 1990 | $13.37 | $25 |
| November 1990 | $11.50 | $21.50 |
| October 1990 | $10.02 | $18.75 |
| September 1990 | $10.63 | $19.88 |
| August 1990 | $11.29 | $21.12 |
| July 1990 | $12.36 | $23.12 |
| June 1990 | $12.63 | $23.62 |
| May 1990 | $12.70 | $23.75 |
| April 1990 | $10.09 | $18.88 |
| March 1990 | $9.29 | $17.38 |
| February 1990 | $8.49 | $15.88 |
| January 1990 | $7.82 | $14.62 |
| December 1989 | $9.22 | $17.25 |
| November 1989 | $9.96 | $18.62 |
| October 1989 | $9.09 | $17 |
| September 1989 | $9.76 | $18.25 |
| August 1989 | $8.89 | $16.62 |
| July 1989 | $8.22 | $15.38 |
| June 1989 | $7.48 | $14 |
| May 1989 | $7.62 | $14.25 |
| April 1989 | $7.15 | $13.38 |
| March 1989 | $6.15 | $11.50 |
| February 1989 | $5.88 | $11 |
| January 1989 | $6.35 | $11.88 |
| December 1988 | $5.01 | $9.38 |
| November 1988 | $4.94 | $9.25 |
| October 1988 | $5.61 | $10.50 |
| September 1988 | $5.61 | $10.50 |
| August 1988 | $4.88 | $9.12 |
| July 1988 | $4.94 | $9.25 |
| June 1988 | $5.01 | $9.38 |
| May 1988 | $5.01 | $9.38 |
| April 1988 | $5.48 | $10.25 |
| March 1988 | $6.42 | $12 |
| February 1988 | $6.22 | $11.62 |
| January 1988 | $6.62 | $12.38 |
| December 1987 | $6.68 | $12.50 |
| November 1987 | $5.75 | $10.75 |
| October 1987 | $6.22 | $11.62 |
| September 1987 | $8.55 | $16 |
| August 1987 | $8.96 | $16.75 |
| July 1987 | $8.55 | $16 |
| June 1987 | $7.48 | $14 |
| May 1987 | $6.82 | $12.75 |
| April 1987 | $6.35 | $11.88 |
| March 1987 | $6.55 | $12.25 |
| February 1987 | $6.55 | $12.25 |
| January 1987 | $5.48 | $10.25 |
| December 1986 | $4.48 | $8.38 |
| November 1986 | $4.94 | $9.25 |
| October 1986 | $4.68 | $8.75 |
| September 1986 | $3.48 | $6.50 |
EHC
Price: $123.59
52 week price:
Dividend Yield: 0.60%
5-year range yield:
Forward Dividend Yield: 0.61%
Payout Ratio: 16.83%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 5.99 USD
P/E Ratio: 20.93
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 778100
Ebitda: 211.3 millionMarket Capitalization: 12.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -7.80%
DGR5: -2.20%
DGR10: 2.82%