Encompass Health Corporation - Price History
Monthly price history for EHC (Encompass Health Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $83.23 | $83.23 |
| March 2024 | $82.58 | $82.58 |
| February 2024 | $74.26 | $74.40 |
| January 2024 | $70.90 | $71.04 |
| December 2023 | $66.59 | $66.72 |
| November 2023 | $64.90 | $65.17 |
| October 2023 | $62.30 | $62.56 |
| September 2023 | $66.88 | $67.16 |
| August 2023 | $70.59 | $71.04 |
| July 2023 | $65.61 | $66.03 |
| June 2023 | $67.28 | $67.71 |
| May 2023 | $61.49 | $62.02 |
| April 2023 | $63.60 | $64.15 |
| March 2023 | $53.64 | $54.10 |
| February 2023 | $55.88 | $56.52 |
| January 2023 | $61.74 | $62.45 |
| December 2022 | $59.13 | $59.81 |
| November 2022 | $57.67 | $58.48 |
| October 2022 | $53.68 | $54.44 |
| September 2022 | $44.60 | $45.23 |
| August 2022 | $47.74 | $48.57 |
| July 2022 | $49.76 | $50.62 |
| June 2022 | $43.55 | $44.56 |
| May 2022 | $50.92 | $52.11 |
| April 2022 | $53.48 | $54.73 |
| March 2022 | $55.25 | $56.54 |
| February 2022 | $51.04 | $52.49 |
| January 2022 | $47.96 | $49.33 |
| December 2021 | $50.45 | $51.89 |
| November 2021 | $44.31 | $45.81 |
| October 2021 | $48.88 | $50.54 |
| September 2021 | $57.71 | $59.66 |
| August 2021 | $60.05 | $62.38 |
| July 2021 | $63.72 | $66.19 |
| June 2021 | $59.73 | $62.04 |
| May 2021 | $65.38 | $68.21 |
| April 2021 | $64.67 | $67.47 |
| March 2021 | $62.41 | $65.12 |
| February 2021 | $61.04 | $63.96 |
| January 2021 | $61.01 | $63.92 |
| December 2020 | $62.74 | $65.75 |
| November 2020 | $60.88 | $64.07 |
| October 2020 | $46.32 | $48.75 |
| September 2020 | $49.10 | $51.66 |
| August 2020 | $49.02 | $51.87 |
| July 2020 | $51.15 | $54.13 |
| June 2020 | $46.53 | $49.24 |
| May 2020 | $54.72 | $58.24 |
| April 2020 | $49.49 | $52.68 |
| March 2020 | $47.83 | $50.91 |
| February 2020 | $55.59 | $59.50 |
| January 2020 | $57.22 | $61.25 |
| December 2019 | $51.45 | $55.08 |
| November 2019 | $52.25 | $56.22 |
| October 2019 | $47.31 | $50.90 |
| September 2019 | $46.76 | $50.31 |
| August 2019 | $44.67 | $48.33 |
| July 2019 | $46.91 | $50.76 |
| June 2019 | $46.56 | $50.38 |
| May 2019 | $43.06 | $46.85 |
| April 2019 | $47.10 | $51.24 |
| March 2019 | $42.68 | $46.43 |
| February 2019 | $45.87 | $50.20 |
| January 2019 | $48.56 | $53.14 |
| December 2018 | $44.83 | $49.06 |
| November 2018 | $54.34 | $59.80 |
| October 2018 | $48.63 | $53.51 |
| September 2018 | $56.32 | $61.98 |
| August 2018 | $58.69 | $64.87 |
| July 2018 | $54.40 | $60.13 |
| June 2018 | $48.71 | $53.84 |
| May 2018 | $46.36 | $51.48 |
| April 2018 | $43.55 | $48.36 |
| March 2018 | $40.93 | $45.46 |
| February 2018 | $37.92 | $42.35 |
| January 2018 | $37.68 | $42.08 |
| December 2017 | $35.18 | $39.29 |
| November 2017 | $35.34 | $39.72 |
| October 2017 | $32.65 | $36.69 |
| September 2017 | $32.80 | $36.85 |
| August 2017 | $32.15 | $36.38 |
| July 2017 | $29.91 | $33.84 |
| June 2017 | $34.01 | $38.48 |
| May 2017 | $31.66 | $36.04 |
| April 2017 | $32.76 | $37.29 |
| March 2017 | $29.90 | $34.04 |
| February 2017 | $29.35 | $33.65 |
| January 2017 | $26.92 | $30.87 |
| December 2016 | $28.60 | $32.79 |
| November 2016 | $28.69 | $33.13 |
| October 2016 | $27.64 | $31.92 |
| September 2016 | $27.93 | $32.26 |
| August 2016 | $27.82 | $32.37 |
| July 2016 | $29.42 | $34.23 |
| June 2016 | $26.53 | $30.87 |
| May 2016 | $27.34 | $32.06 |
| April 2016 | $28.12 | $32.96 |
| March 2016 | $25.52 | $29.92 |
| February 2016 | $23.71 | $28.01 |
| January 2016 | $24.08 | $28.46 |
| December 2015 | $23.42 | $27.68 |
| November 2015 | $23.33 | $27.98 |
| October 2015 | $23.09 | $27.69 |
| September 2015 | $25.44 | $30.51 |
| August 2015 | $28.09 | $33.95 |
| July 2015 | $30.06 | $36.34 |
| June 2015 | $30.30 | $36.62 |
| May 2015 | $28.23 | $34.32 |
| April 2015 | $29.58 | $35.95 |
| March 2015 | $29.02 | $35.27 |
| February 2015 | $28.26 | $34.56 |
| January 2015 | $28.68 | $35.06 |
| December 2014 | $25.01 | $30.58 |
| November 2014 | $26.57 | $32.70 |
| October 2014 | $26.05 | $32.07 |
| September 2014 | $23.83 | $29.34 |
| August 2014 | $25.26 | $31.32 |
| July 2014 | $24.58 | $30.48 |
| June 2014 | $23 | $28.52 |
| May 2014 | $22.37 | $27.92 |
| April 2014 | $22.07 | $27.54 |
| March 2014 | $22.89 | $28.57 |
| February 2014 | $20.69 | $25.98 |
| January 2014 | $19.70 | $24.74 |
| December 2013 | $21.09 | $26.49 |
| November 2013 | $22.50 | $28.46 |
| October 2013 | $22.07 | $27.92 |
| September 2013 | $21.68 | $27.42 |
| August 2013 | $19.65 | $25.01 |
| July 2013 | $20.34 | $25.89 |
| June 2013 | $17.99 | $22.90 |
| May 2013 | $18.29 | $23.29 |
| April 2013 | $17.18 | $21.86 |
| March 2013 | $16.47 | $20.97 |
| February 2013 | $15.06 | $19.18 |
| January 2013 | $14.90 | $18.97 |
| December 2012 | $13.18 | $16.78 |
| November 2012 | $13.73 | $17.48 |
| October 2012 | $13.82 | $17.60 |
| September 2012 | $15.03 | $19.13 |
| August 2012 | $14.30 | $18.21 |
| July 2012 | $13.99 | $17.81 |
| June 2012 | $14.53 | $18.49 |
| May 2012 | $11.95 | $15.22 |
| April 2012 | $13.98 | $17.80 |
| March 2012 | $12.79 | $16.28 |
| February 2012 | $12.72 | $16.19 |
| January 2012 | $12.05 | $15.34 |
| December 2011 | $11.04 | $14.05 |
| November 2011 | $10.79 | $13.74 |
| October 2011 | $11.03 | $14.04 |
| September 2011 | $9.32 | $11.87 |
| August 2011 | $13.36 | $17.01 |
| July 2011 | $15.24 | $19.40 |
| June 2011 | $16.40 | $20.87 |
| May 2011 | $17.53 | $22.32 |
| April 2011 | $16.01 | $20.38 |
| March 2011 | $15.60 | $19.86 |
| February 2011 | $15.12 | $19.25 |
| January 2011 | $14.13 | $17.98 |
| December 2010 | $12.94 | $16.47 |
| November 2010 | $11.24 | $14.31 |
| October 2010 | $11.29 | $14.37 |
| September 2010 | $11.99 | $15.27 |
| August 2010 | $10.16 | $12.93 |
| July 2010 | $11.56 | $14.72 |
| June 2010 | $11.69 | $14.88 |
| May 2010 | $12.40 | $15.79 |
| April 2010 | $12.78 | $16.27 |
| March 2010 | $11.68 | $14.87 |
| February 2010 | $10.80 | $13.76 |
| January 2010 | $11.25 | $14.32 |
| December 2009 | $11.72 | $14.92 |
| November 2009 | $10.96 | $13.95 |
| October 2009 | $9.12 | $11.62 |
| September 2009 | $9.77 | $12.44 |
| August 2009 | $9.75 | $12.41 |
| July 2009 | $8.99 | $11.45 |
| June 2009 | $9.02 | $11.48 |
| May 2009 | $7.40 | $9.41 |
| April 2009 | $5.85 | $7.45 |
| March 2009 | $5.55 | $7.06 |
| February 2009 | $4.90 | $6.24 |
| January 2009 | $6.21 | $7.90 |
| December 2008 | $6.84 | $8.71 |
| November 2008 | $6.15 | $7.82 |
| October 2008 | $7.83 | $9.97 |
| September 2008 | $11.51 | $14.65 |
| August 2008 | $11.24 | $14.30 |
| July 2008 | $10.26 | $13.06 |
| June 2008 | $10.39 | $13.22 |
| May 2008 | $11.70 | $14.89 |
| April 2008 | $12.28 | $15.64 |
| March 2008 | $11.11 | $14.14 |
| February 2008 | $10.04 | $12.78 |
| January 2008 | $10.63 | $13.53 |
| December 2007 | $13.12 | $16.70 |
| November 2007 | $12.38 | $15.77 |
| October 2007 | $12.52 | $15.94 |
| September 2007 | $10.94 | $13.92 |
| August 2007 | $11.40 | $14.52 |
| July 2007 | $9.87 | $12.56 |
| June 2007 | $11.31 | $14.40 |
| May 2007 | $12.97 | $16.51 |
| April 2007 | $13.12 | $16.70 |
| March 2007 | $13.12 | $16.70 |
| February 2007 | $14.99 | $19.08 |
| January 2007 | $14.61 | $18.60 |
| December 2006 | $14.15 | $18.01 |
| November 2006 | $14.90 | $18.96 |
| October 2006 | $15.15 | $19.28 |
| September 2006 | $15.49 | $3.94 |
| August 2006 | $15.18 | $3.86 |
| July 2006 | $12.34 | $3.14 |
| June 2006 | $12.02 | $3.06 |
| May 2006 | $13.52 | $3.44 |
| April 2006 | $14.30 | $3.64 |
| March 2006 | $15.58 | $3.97 |
| February 2006 | $15.24 | $3.88 |
| January 2006 | $15.08 | $3.84 |
| December 2005 | $15.30 | $3.90 |
| November 2005 | $11.65 | $2.97 |
| October 2005 | $12.74 | $3.24 |
| September 2005 | $12.93 | $3.29 |
| August 2005 | $16.55 | $4.21 |
| July 2005 | $16.74 | $4.26 |
| June 2005 | $17.49 | $4.45 |
| May 2005 | $16.58 | $4.22 |
| April 2005 | $16.08 | $4.10 |
| March 2005 | $16.71 | $4.25 |
| February 2005 | $18.39 | $4.68 |
| January 2005 | $18.27 | $4.65 |
| December 2004 | $19.61 | $4.99 |
| November 2004 | $17.80 | $4.53 |
| October 2004 | $17.08 | $4.35 |
| September 2004 | $15.93 | $4.06 |
| August 2004 | $16.99 | $4.32 |
| July 2004 | $16.86 | $4.29 |
| June 2004 | $18.74 | $4.77 |
| May 2004 | $15.15 | $3.86 |
| April 2004 | $13.43 | $3.42 |
| March 2004 | $12.84 | $3.27 |
| February 2004 | $14.36 | $3.66 |
| January 2004 | $15.71 | $4 |
| December 2003 | $14.33 | $3.65 |
| November 2003 | $13.08 | $3.33 |
| October 2003 | $8.84 | $2.25 |
| September 2003 | $9.21 | $2.34 |
| August 2003 | $10.09 | $2.57 |
| July 2003 | $5.03 | $1.28 |
| June 2003 | $1.62 | $0.41 |
| May 2003 | $0.94 | $0.24 |
| April 2003 | $0.45 | $0.11 |
| March 2003 | $0.26 | $0.07 |
| February 2003 | $11.18 | $2.85 |
| January 2003 | $11.96 | $3.04 |
| December 2002 | $13.12 | $3.34 |
| November 2002 | $12.71 | $3.24 |
| October 2002 | $13.58 | $3.46 |
| September 2002 | $12.96 | $3.30 |
| August 2002 | $16.74 | $4.26 |
| July 2002 | $32.01 | $8.15 |
| June 2002 | $39.94 | $10.17 |
| May 2002 | $44.19 | $11.25 |
| April 2002 | $47.16 | $12.01 |
| March 2002 | $44.81 | $11.41 |
| February 2002 | $37.19 | $9.47 |
| January 2002 | $36.54 | $9.30 |
| December 2001 | $46.28 | $11.78 |
| November 2001 | $45.97 | $11.70 |
| October 2001 | $40.66 | $10.35 |
| September 2001 | $50.78 | $12.93 |
| August 2001 | $56.46 | $14.38 |
| July 2001 | $53.40 | $13.60 |
| June 2001 | $49.87 | $12.70 |
| May 2001 | $39.66 | $10.10 |
| April 2001 | $43.88 | $11.17 |
| March 2001 | $40.25 | $10.25 |
| February 2001 | $49.72 | $12.66 |
| January 2001 | $46.69 | $11.89 |
| December 2000 | $50.94 | $12.97 |
| November 2000 | $43.52 | $11.08 |
| October 2000 | $37.47 | $9.54 |
| September 2000 | $25.37 | $6.46 |
| August 2000 | $19.13 | $4.87 |
| July 2000 | $18.54 | $4.72 |
| June 2000 | $22.45 | $5.72 |
| May 2000 | $19.91 | $5.07 |
| April 2000 | $25.18 | $6.41 |
| March 2000 | $17.76 | $4.52 |
| February 2000 | $15.22 | $3.88 |
| January 2000 | $17.18 | $4.37 |
| December 1999 | $16.78 | $4.27 |
| November 1999 | $17.96 | $4.57 |
| October 1999 | $17.96 | $4.57 |
| September 1999 | $19.13 | $4.87 |
| August 1999 | $25.57 | $6.51 |
| July 1999 | $38.26 | $9.74 |
| June 1999 | $46.45 | $11.83 |
| May 1999 | $41.77 | $10.63 |
| April 1999 | $41.96 | $10.68 |
| March 1999 | $32.40 | $8.25 |
| February 1999 | $36.30 | $9.24 |
| January 1999 | $42.35 | $10.78 |
| December 1998 | $48.21 | $12.27 |
| November 1998 | $41.96 | $10.68 |
| October 1998 | $37.86 | $9.64 |
| September 1998 | $32.79 | $8.35 |
| August 1998 | $59.14 | $15.06 |
| July 1998 | $78.46 | $19.98 |
| June 1998 | $83.34 | $21.22 |
| May 1998 | $88.61 | $22.56 |
| April 1998 | $94.27 | $24 |
| March 1998 | $87.64 | $22.31 |
| February 1998 | $84.51 | $21.52 |
| January 1998 | $70.07 | $17.84 |
| December 1997 | $86.66 | $22.06 |
| November 1997 | $81.98 | $20.87 |
| October 1997 | $79.83 | $20.32 |
| September 1997 | $83.34 | $21.22 |
| August 1997 | $77.88 | $19.83 |
| July 1997 | $82.37 | $20.97 |
| June 1997 | $77.88 | $19.83 |
| May 1997 | $70.66 | $17.99 |
| April 1997 | $60.90 | $15.50 |
| March 1997 | $59.72 | $15.21 |
| February 1997 | $63.04 | $32.10 |
| January 1997 | $68.12 | $34.69 |
| December 1996 | $60.31 | $30.71 |
| November 1996 | $58.75 | $29.92 |
| October 1996 | $58.55 | $29.82 |
| September 1996 | $59.92 | $30.51 |
| August 1996 | $50.55 | $25.74 |
| July 1996 | $47.43 | $24.15 |
| June 1996 | $56.21 | $28.62 |
| May 1996 | $54.65 | $27.83 |
| April 1996 | $57.97 | $29.52 |
| March 1996 | $54.84 | $27.93 |
| February 1996 | $54.65 | $27.83 |
| January 1996 | $50.36 | $25.64 |
| December 1995 | $45.48 | $23.16 |
| November 1995 | $47.04 | $23.95 |
| October 1995 | $40.79 | $20.77 |
| September 1995 | $39.82 | $20.28 |
| August 1995 | $36.89 | $18.78 |
| July 1995 | $30.06 | $15.31 |
| June 1995 | $27.13 | $13.82 |
| May 1995 | $26.94 | $13.72 |
| April 1995 | $30.84 | $15.70 |
| March 1995 | $31.72 | $32.30 |
| February 1995 | $31.42 | $32 |
| January 1995 | $29.67 | $30.21 |
| December 1994 | $28.46 | $28.98 |
| November 1994 | $27.23 | $27.73 |
| October 1994 | $29.67 | $30.21 |
| September 1994 | $30.64 | $31.21 |
| August 1994 | $28.11 | $28.62 |
| July 1994 | $23.71 | $24.15 |
| June 1994 | $20.49 | $20.87 |
| May 1994 | $25.96 | $26.44 |
| April 1994 | $25.28 | $25.74 |
| March 1994 | $22.64 | $23.06 |
| February 1994 | $23.03 | $23.46 |
| January 1994 | $22.06 | $22.46 |
| December 1993 | $19.71 | $20.08 |
| November 1993 | $12.98 | $13.22 |
| October 1993 | $13.86 | $14.11 |
| September 1993 | $12 | $12.22 |
| August 1993 | $10.15 | $10.34 |
| July 1993 | $10.93 | $11.13 |
| June 1993 | $13.18 | $13.42 |
| May 1993 | $13.56 | $13.82 |
| April 1993 | $12 | $12.22 |
| March 1993 | $12.49 | $12.72 |
| February 1993 | $13.27 | $13.52 |
| January 1993 | $15.91 | $16.20 |
| December 1992 | $20.59 | $20.97 |
| November 1992 | $18.74 | $19.08 |
| October 1992 | $16.49 | $16.80 |
| September 1992 | $15.32 | $15.60 |
| August 1992 | $17.08 | $17.39 |
| July 1992 | $17.96 | $18.29 |
| June 1992 | $15.22 | $15.50 |
| May 1992 | $15.22 | $15.50 |
| April 1992 | $18.15 | $18.49 |
| March 1992 | $19.13 | $19.48 |
| February 1992 | $21.66 | $22.06 |
| January 1992 | $25.57 | $26.04 |
| December 1991 | $27.46 | $41.94 |
| November 1991 | $21.73 | $33.20 |
| October 1991 | $20.62 | $31.51 |
| September 1991 | $18.93 | $28.92 |
| August 1991 | $18.22 | $27.83 |
| July 1991 | $18.93 | $28.92 |
| June 1991 | $14.31 | $21.86 |
| May 1991 | $17.63 | $26.93 |
| April 1991 | $16.33 | $24.95 |
| March 1991 | $18.54 | $28.32 |
| February 1991 | $14.90 | $22.76 |
| January 1991 | $15.94 | $24.35 |
| December 1990 | $13.01 | $19.88 |
| November 1990 | $11.19 | $17.10 |
| October 1990 | $9.76 | $14.91 |
| September 1990 | $10.34 | $15.80 |
| August 1990 | $11 | $16.80 |
| July 1990 | $12.04 | $18.39 |
| June 1990 | $12.30 | $18.78 |
| May 1990 | $12.36 | $18.88 |
| April 1990 | $9.82 | $15.01 |
| March 1990 | $9.04 | $13.82 |
| February 1990 | $8.26 | $12.62 |
| January 1990 | $7.61 | $11.63 |
| December 1989 | $8.98 | $13.72 |
| November 1989 | $9.69 | $14.81 |
| October 1989 | $8.85 | $13.52 |
| September 1989 | $9.50 | $14.51 |
| August 1989 | $8.65 | $13.22 |
| July 1989 | $8 | $12.22 |
| June 1989 | $7.29 | $11.13 |
| May 1989 | $7.42 | $11.33 |
| April 1989 | $6.96 | $10.63 |
| March 1989 | $5.99 | $9.14 |
| February 1989 | $5.72 | $8.75 |
| January 1989 | $6.18 | $9.44 |
| December 1988 | $4.88 | $7.45 |
| November 1988 | $4.81 | $7.36 |
| October 1988 | $5.46 | $8.35 |
| September 1988 | $5.46 | $8.35 |
| August 1988 | $4.75 | $7.26 |
| July 1988 | $4.81 | $7.36 |
| June 1988 | $4.88 | $7.45 |
| May 1988 | $4.88 | $7.45 |
| April 1988 | $5.34 | $8.15 |
| March 1988 | $6.25 | $9.54 |
| February 1988 | $6.05 | $9.24 |
| January 1988 | $6.44 | $9.84 |
| December 1987 | $6.51 | $9.94 |
| November 1987 | $5.60 | $8.55 |
| October 1987 | $6.05 | $9.24 |
| September 1987 | $8.33 | $12.72 |
| August 1987 | $8.72 | $13.32 |
| July 1987 | $8.33 | $12.72 |
| June 1987 | $7.29 | $11.13 |
| May 1987 | $6.64 | $10.14 |
| April 1987 | $6.18 | $9.44 |
| March 1987 | $6.38 | $9.74 |
| February 1987 | $6.38 | $9.74 |
| January 1987 | $5.34 | $8.15 |
| December 1986 | $4.36 | $6.66 |
| November 1986 | $4.81 | $7.36 |
| October 1986 | $4.55 | $6.96 |
| September 1986 | $3.38 | $5.17 |
EHC
Price: $82.80
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.72%
Payout Ratio: 16.71%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 3.59 USD
P/E Ratio: 20.31
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 778100
Ebitda: 211.3 millionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: -3.10%
DGR5: 0.49%
DGR10: 8.92%