Encompass Health Corporation ( EHC) - Price History
Monthly price history for EHC (Encompass Health Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $99.10 | $99.10 |
| May 2026 | $105.85 | $105.85 |
| April 2026 | $100 | $100 |
| March 2026 | $96.54 | $96.73 |
| February 2026 | $107.67 | $107.88 |
| January 2026 | $94.34 | $94.53 |
| December 2025 | $105.74 | $106.14 |
| November 2025 | $115.78 | $116.22 |
| October 2025 | $113.42 | $113.85 |
| September 2025 | $126.35 | $127.02 |
| August 2025 | $121.12 | $121.76 |
| July 2025 | $109.53 | $110.11 |
| June 2025 | $121.82 | $122.63 |
| May 2025 | $120.10 | $120.90 |
| April 2025 | $116.22 | $116.99 |
| March 2025 | $100.44 | $101.28 |
| February 2025 | $99.31 | $100.14 |
| January 2025 | $98.45 | $99.27 |
| December 2024 | $91.42 | $92.35 |
| November 2024 | $101.90 | $102.94 |
| October 2024 | $98.45 | $99.46 |
| September 2024 | $95.49 | $96.64 |
| August 2024 | $91.95 | $93.05 |
| July 2024 | $91.84 | $92.94 |
| June 2024 | $84.62 | $85.79 |
| May 2024 | $85.22 | $86.39 |
| April 2024 | $82.25 | $83.38 |
| March 2024 | $81.46 | $82.58 |
| February 2024 | $73.25 | $74.40 |
| January 2024 | $69.94 | $71.04 |
| December 2023 | $65.69 | $66.72 |
| November 2023 | $64.02 | $65.17 |
| October 2023 | $61.45 | $62.56 |
| September 2023 | $65.97 | $67.16 |
| August 2023 | $69.63 | $71.04 |
| July 2023 | $64.72 | $66.03 |
| June 2023 | $66.36 | $67.71 |
| May 2023 | $60.65 | $62.02 |
| April 2023 | $62.74 | $64.15 |
| March 2023 | $52.91 | $54.10 |
| February 2023 | $55.12 | $56.52 |
| January 2023 | $60.90 | $62.45 |
| December 2022 | $58.33 | $59.81 |
| November 2022 | $56.89 | $58.48 |
| October 2022 | $52.96 | $54.44 |
| September 2022 | $44 | $45.23 |
| August 2022 | $47.09 | $48.57 |
| July 2022 | $49.08 | $50.62 |
| June 2022 | $42.98 | $56.05 |
| May 2022 | $50.26 | $65.54 |
| April 2022 | $52.78 | $68.83 |
| March 2022 | $54.53 | $71.11 |
| February 2022 | $50.43 | $66.02 |
| January 2022 | $47.39 | $62.04 |
| December 2021 | $49.85 | $65.26 |
| November 2021 | $43.83 | $57.62 |
| October 2021 | $48.34 | $63.56 |
| September 2021 | $57.08 | $75.04 |
| August 2021 | $59.45 | $78.45 |
| July 2021 | $63.09 | $83.25 |
| June 2021 | $59.13 | $78.03 |
| May 2021 | $64.78 | $85.79 |
| April 2021 | $64.08 | $84.86 |
| March 2021 | $61.84 | $81.90 |
| February 2021 | $60.54 | $80.44 |
| January 2021 | $60.51 | $80.40 |
| December 2020 | $62.23 | $82.69 |
| November 2020 | $60.44 | $80.58 |
| October 2020 | $45.98 | $61.31 |
| September 2020 | $48.74 | $64.98 |
| August 2020 | $48.71 | $65.24 |
| July 2020 | $50.83 | $68.08 |
| June 2020 | $46.24 | $61.93 |
| May 2020 | $54.44 | $73.25 |
| April 2020 | $49.24 | $66.25 |
| March 2020 | $47.59 | $64.03 |
| February 2020 | $55.37 | $74.84 |
| January 2020 | $57 | $77.03 |
| December 2019 | $51.25 | $69.27 |
| November 2019 | $52.11 | $70.71 |
| October 2019 | $47.18 | $64.02 |
| September 2019 | $46.63 | $63.28 |
| August 2019 | $44.60 | $60.79 |
| July 2019 | $46.83 | $63.84 |
| June 2019 | $46.48 | $63.36 |
| May 2019 | $43.04 | $58.92 |
| April 2019 | $47.07 | $64.45 |
| March 2019 | $42.66 | $58.40 |
| February 2019 | $45.90 | $63.14 |
| January 2019 | $48.60 | $66.84 |
| December 2018 | $44.86 | $61.70 |
| November 2018 | $54.44 | $75.21 |
| October 2018 | $48.71 | $67.30 |
| September 2018 | $56.42 | $77.95 |
| August 2018 | $58.85 | $81.59 |
| July 2018 | $54.55 | $75.63 |
| June 2018 | $48.85 | $67.72 |
| May 2018 | $46.53 | $64.75 |
| April 2018 | $43.71 | $60.82 |
| March 2018 | $41.08 | $57.17 |
| February 2018 | $38.11 | $53.26 |
| January 2018 | $37.86 | $52.92 |
| December 2017 | $35.35 | $49.41 |
| November 2017 | $35.56 | $49.95 |
| October 2017 | $32.85 | $46.14 |
| September 2017 | $33 | $46.35 |
| August 2017 | $32.39 | $45.75 |
| July 2017 | $30.13 | $42.56 |
| June 2017 | $34.27 | $48.40 |
| May 2017 | $31.94 | $45.33 |
| April 2017 | $33.04 | $46.90 |
| March 2017 | $30.16 | $42.81 |
| February 2017 | $29.65 | $42.32 |
| January 2017 | $27.20 | $38.82 |
| December 2016 | $28.89 | $41.24 |
| November 2016 | $29.03 | $41.67 |
| October 2016 | $27.97 | $40.15 |
| September 2016 | $28.26 | $40.57 |
| August 2016 | $28.19 | $40.71 |
| July 2016 | $29.81 | $43.05 |
| June 2016 | $26.88 | $38.82 |
| May 2016 | $27.75 | $40.32 |
| April 2016 | $28.54 | $41.46 |
| March 2016 | $25.90 | $37.63 |
| February 2016 | $24.10 | $35.23 |
| January 2016 | $24.48 | $35.79 |
| December 2015 | $23.81 | $34.81 |
| November 2015 | $23.72 | $35.19 |
| October 2015 | $23.47 | $34.83 |
| September 2015 | $25.86 | $38.37 |
| August 2015 | $28.60 | $42.70 |
| July 2015 | $30.61 | $45.70 |
| June 2015 | $30.85 | $46.06 |
| May 2015 | $28.78 | $43.16 |
| April 2015 | $30.15 | $45.22 |
| March 2015 | $29.58 | $44.36 |
| February 2015 | $28.84 | $43.46 |
| January 2015 | $29.27 | $44.10 |
| December 2014 | $25.52 | $38.46 |
| November 2014 | $27.15 | $41.13 |
| October 2014 | $26.62 | $40.33 |
| September 2014 | $24.36 | $36.90 |
| August 2014 | $25.85 | $39.39 |
| July 2014 | $25.16 | $38.33 |
| June 2014 | $23.54 | $35.87 |
| May 2014 | $22.93 | $35.12 |
| April 2014 | $22.62 | $34.64 |
| March 2014 | $23.46 | $35.93 |
| February 2014 | $21.23 | $32.68 |
| January 2014 | $20.22 | $31.12 |
| December 2013 | $21.65 | $33.32 |
| November 2013 | $23.13 | $35.79 |
| October 2013 | $22.69 | $35.11 |
| September 2013 | $22.28 | $34.48 |
| August 2013 | $20.22 | $31.46 |
| July 2013 | $20.93 | $32.56 |
| June 2013 | $18.51 | $28.80 |
| May 2013 | $18.83 | $29.29 |
| April 2013 | $17.68 | $27.50 |
| March 2013 | $16.95 | $26.37 |
| February 2013 | $15.50 | $24.12 |
| January 2013 | $15.34 | $23.86 |
| December 2012 | $13.57 | $21.11 |
| November 2012 | $14.13 | $21.99 |
| October 2012 | $14.22 | $22.13 |
| September 2012 | $15.46 | $24.06 |
| August 2012 | $14.72 | $22.90 |
| July 2012 | $14.40 | $22.40 |
| June 2012 | $14.95 | $23.26 |
| May 2012 | $12.30 | $19.14 |
| April 2012 | $14.39 | $22.39 |
| March 2012 | $13.16 | $20.48 |
| February 2012 | $13.09 | $20.36 |
| January 2012 | $12.40 | $19.29 |
| December 2011 | $11.36 | $17.67 |
| November 2011 | $11.11 | $17.28 |
| October 2011 | $11.35 | $17.66 |
| September 2011 | $9.60 | $14.93 |
| August 2011 | $13.75 | $21.39 |
| July 2011 | $15.68 | $24.40 |
| June 2011 | $16.87 | $26.25 |
| May 2011 | $18.04 | $28.07 |
| April 2011 | $16.47 | $25.63 |
| March 2011 | $16.06 | $24.98 |
| February 2011 | $15.56 | $24.21 |
| January 2011 | $14.54 | $22.62 |
| December 2010 | $13.31 | $20.71 |
| November 2010 | $11.57 | $18 |
| October 2010 | $11.62 | $18.07 |
| September 2010 | $12.34 | $19.20 |
| August 2010 | $10.45 | $16.26 |
| July 2010 | $11.90 | $18.51 |
| June 2010 | $12.03 | $18.71 |
| May 2010 | $12.76 | $19.86 |
| April 2010 | $13.15 | $20.46 |
| March 2010 | $12.02 | $18.70 |
| February 2010 | $11.12 | $17.30 |
| January 2010 | $11.58 | $18.01 |
| December 2009 | $12.06 | $18.77 |
| November 2009 | $11.27 | $17.54 |
| October 2009 | $9.39 | $14.61 |
| September 2009 | $10.05 | $15.64 |
| August 2009 | $10.03 | $15.61 |
| July 2009 | $9.26 | $14.40 |
| June 2009 | $9.28 | $14.44 |
| May 2009 | $7.61 | $11.84 |
| April 2009 | $6.02 | $9.37 |
| March 2009 | $5.71 | $8.88 |
| February 2009 | $5.05 | $7.85 |
| January 2009 | $6.39 | $9.94 |
| December 2008 | $7.04 | $10.96 |
| November 2008 | $6.32 | $9.84 |
| October 2008 | $8.06 | $12.54 |
| September 2008 | $11.85 | $18.43 |
| August 2008 | $11.56 | $17.99 |
| July 2008 | $10.55 | $16.42 |
| June 2008 | $10.69 | $16.63 |
| May 2008 | $12.04 | $18.73 |
| April 2008 | $12.64 | $19.67 |
| March 2008 | $11.44 | $17.79 |
| February 2008 | $10.34 | $16.08 |
| January 2008 | $10.94 | $17.02 |
| December 2007 | $13.50 | $21 |
| November 2007 | $12.75 | $19.83 |
| October 2007 | $12.89 | $20.05 |
| September 2007 | $11.26 | $17.51 |
| August 2007 | $11.74 | $18.26 |
| July 2007 | $10.16 | $15.80 |
| June 2007 | $11.64 | $18.11 |
| May 2007 | $13.34 | $20.76 |
| April 2007 | $13.50 | $21 |
| March 2007 | $13.50 | $21.01 |
| February 2007 | $15.43 | $24 |
| January 2007 | $15.03 | $23.39 |
| December 2006 | $14.56 | $22.65 |
| November 2006 | $15.33 | $23.85 |
| October 2006 | $15.27 | $23.75 |
| September 2006 | $15.94 | $4.96 |
| August 2006 | $15.62 | $4.86 |
| July 2006 | $12.70 | $3.95 |
| June 2006 | $12.37 | $3.85 |
| May 2006 | $13.92 | $4.33 |
| April 2006 | $14.72 | $4.58 |
| March 2006 | $16.04 | $4.99 |
| February 2006 | $15.68 | $4.88 |
| January 2006 | $15.52 | $4.83 |
| December 2005 | $15.75 | $4.90 |
| November 2005 | $11.99 | $3.73 |
| October 2005 | $13.11 | $4.08 |
| September 2005 | $13.30 | $4.14 |
| August 2005 | $17.03 | $5.30 |
| July 2005 | $17.23 | $5.36 |
| June 2005 | $18 | $5.60 |
| May 2005 | $17.07 | $5.31 |
| April 2005 | $16.55 | $5.15 |
| March 2005 | $17.19 | $5.35 |
| February 2005 | $18.93 | $5.89 |
| January 2005 | $18.80 | $5.85 |
| December 2004 | $20.18 | $6.28 |
| November 2004 | $18.32 | $5.70 |
| October 2004 | $17.58 | $5.47 |
| September 2004 | $16.39 | $5.10 |
| August 2004 | $17.48 | $5.44 |
| July 2004 | $17.36 | $5.40 |
| June 2004 | $19.28 | $6 |
| May 2004 | $15.59 | $4.85 |
| April 2004 | $13.82 | $4.30 |
| March 2004 | $13.21 | $4.11 |
| February 2004 | $14.78 | $4.60 |
| January 2004 | $16.17 | $5.03 |
| December 2003 | $14.75 | $4.59 |
| November 2003 | $13.47 | $4.19 |
| October 2003 | $9.10 | $2.83 |
| September 2003 | $9.48 | $2.95 |
| August 2003 | $10.38 | $3.23 |
| July 2003 | $5.17 | $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 | $11.51 | $3.58 |
| January 2003 | $12.31 | $3.83 |
| December 2002 | $13.50 | $4.20 |
| November 2002 | $13.08 | $4.07 |
| October 2002 | $13.98 | $4.35 |
| September 2002 | $13.34 | $4.15 |
| August 2002 | $17.23 | $5.36 |
| July 2002 | $32.94 | $10.25 |
| June 2002 | $41.10 | $12.79 |
| May 2002 | $45.48 | $14.15 |
| April 2002 | $48.53 | $15.10 |
| March 2002 | $46.12 | $14.35 |
| February 2002 | $38.28 | $11.91 |
| January 2002 | $37.60 | $11.70 |
| December 2001 | $47.63 | $14.82 |
| November 2001 | $47.31 | $14.72 |
| October 2001 | $41.84 | $13.02 |
| September 2001 | $52.26 | $16.26 |
| August 2001 | $58.11 | $18.08 |
| July 2001 | $54.96 | $17.10 |
| June 2001 | $51.32 | $15.97 |
| May 2001 | $40.82 | $12.70 |
| April 2001 | $45.16 | $14.05 |
| March 2001 | $41.43 | $12.89 |
| February 2001 | $51.16 | $15.92 |
| January 2001 | $48.05 | $14.95 |
| December 2000 | $52.43 | $16.31 |
| November 2000 | $44.79 | $13.94 |
| October 2000 | $38.57 | $12 |
| September 2000 | $25.91 | $8.06 |
| August 2000 | $19.74 | $6.14 |
| July 2000 | $19.08 | $5.94 |
| June 2000 | $23.10 | $7.19 |
| May 2000 | $20.49 | $6.38 |
| April 2000 | $25.91 | $8.06 |
| March 2000 | $18.28 | $5.69 |
| February 2000 | $15.67 | $4.88 |
| January 2000 | $17.68 | $5.50 |
| December 1999 | $17.27 | $5.38 |
| November 1999 | $18.48 | $5.75 |
| October 1999 | $18.48 | $5.75 |
| September 1999 | $19.68 | $6.12 |
| August 1999 | $26.31 | $8.19 |
| July 1999 | $39.37 | $12.25 |
| June 1999 | $47.81 | $14.88 |
| May 1999 | $42.98 | $13.38 |
| April 1999 | $43.19 | $13.44 |
| March 1999 | $33.34 | $10.38 |
| February 1999 | $37.36 | $11.62 |
| January 1999 | $43.59 | $13.56 |
| December 1998 | $49.61 | $15.44 |
| November 1998 | $43.19 | $13.44 |
| October 1998 | $38.97 | $12.12 |
| September 1998 | $33.74 | $10.50 |
| August 1998 | $60.86 | $18.94 |
| July 1998 | $80.75 | $25.12 |
| June 1998 | $85.77 | $26.69 |
| May 1998 | $91.19 | $28.38 |
| April 1998 | $97.02 | $30.19 |
| March 1998 | $90.19 | $28.06 |
| February 1998 | $86.98 | $27.06 |
| January 1998 | $72.11 | $22.44 |
| December 1997 | $89.18 | $27.75 |
| November 1997 | $84.36 | $26.25 |
| October 1997 | $82.15 | $25.56 |
| September 1997 | $85.77 | $26.69 |
| August 1997 | $80.14 | $24.94 |
| July 1997 | $84.76 | $26.38 |
| June 1997 | $80.14 | $24.94 |
| May 1997 | $72.71 | $22.62 |
| April 1997 | $62.67 | $19.50 |
| March 1997 | $61.46 | $19.12 |
| February 1997 | $64.88 | $40.38 |
| January 1997 | $70.10 | $43.62 |
| December 1996 | $62.07 | $38.62 |
| November 1996 | $60.46 | $37.62 |
| October 1996 | $60.26 | $37.50 |
| September 1996 | $61.67 | $38.38 |
| August 1996 | $52.02 | $32.38 |
| July 1996 | $48.81 | $30.38 |
| June 1996 | $57.85 | $36 |
| May 1996 | $56.24 | $35 |
| April 1996 | $59.66 | $37.12 |
| March 1996 | $56.44 | $35.12 |
| February 1996 | $56.24 | $35 |
| January 1996 | $51.82 | $32.25 |
| December 1995 | $46.80 | $29.12 |
| November 1995 | $48.41 | $30.12 |
| October 1995 | $41.98 | $26.12 |
| September 1995 | $40.98 | $25.50 |
| August 1995 | $37.96 | $23.62 |
| July 1995 | $30.93 | $19.25 |
| June 1995 | $27.92 | $17.38 |
| May 1995 | $27.72 | $17.25 |
| April 1995 | $31.74 | $19.75 |
| March 1995 | $32.64 | $40.62 |
| February 1995 | $32.34 | $40.25 |
| January 1995 | $30.53 | $38 |
| December 1994 | $29.29 | $36.45 |
| November 1994 | $28.02 | $34.88 |
| October 1994 | $30.53 | $38 |
| September 1994 | $31.54 | $39.25 |
| August 1994 | $28.92 | $36 |
| July 1994 | $24.40 | $30.38 |
| June 1994 | $21.09 | $26.25 |
| May 1994 | $26.72 | $33.25 |
| April 1994 | $26.01 | $32.38 |
| March 1994 | $23.30 | $29 |
| February 1994 | $23.70 | $29.50 |
| January 1994 | $22.70 | $28.25 |
| December 1993 | $20.29 | $25.25 |
| November 1993 | $13.36 | $16.62 |
| October 1993 | $14.26 | $17.75 |
| September 1993 | $12.35 | $15.38 |
| August 1993 | $10.44 | $13 |
| July 1993 | $11.25 | $14 |
| June 1993 | $13.56 | $16.88 |
| May 1993 | $13.96 | $17.38 |
| April 1993 | $12.35 | $15.38 |
| March 1993 | $12.86 | $16 |
| February 1993 | $13.66 | $17 |
| January 1993 | $16.37 | $20.38 |
| December 1992 | $21.19 | $26.38 |
| November 1992 | $19.28 | $24 |
| October 1992 | $16.97 | $21.12 |
| September 1992 | $15.77 | $19.62 |
| August 1992 | $17.58 | $21.88 |
| July 1992 | $18.48 | $23 |
| June 1992 | $15.67 | $19.50 |
| May 1992 | $15.67 | $19.50 |
| April 1992 | $18.68 | $23.25 |
| March 1992 | $19.68 | $24.50 |
| February 1992 | $22.30 | $27.75 |
| January 1992 | $26.31 | $32.75 |
| December 1991 | $28.26 | $52.75 |
| November 1991 | $22.36 | $41.75 |
| October 1991 | $21.22 | $39.62 |
| September 1991 | $19.48 | $36.38 |
| August 1991 | $18.75 | $35 |
| July 1991 | $19.48 | $36.38 |
| June 1991 | $14.73 | $27.50 |
| May 1991 | $18.14 | $33.88 |
| April 1991 | $16.81 | $31.38 |
| March 1991 | $19.08 | $35.62 |
| February 1991 | $15.33 | $28.62 |
| January 1991 | $16.40 | $30.62 |
| December 1990 | $13.39 | $25 |
| November 1990 | $11.52 | $21.50 |
| October 1990 | $10.04 | $18.75 |
| September 1990 | $10.65 | $19.88 |
| August 1990 | $11.32 | $21.12 |
| July 1990 | $12.39 | $23.12 |
| June 1990 | $12.66 | $23.62 |
| May 1990 | $12.72 | $23.75 |
| April 1990 | $10.11 | $18.88 |
| March 1990 | $9.31 | $17.38 |
| February 1990 | $8.50 | $15.88 |
| January 1990 | $7.83 | $14.62 |
| December 1989 | $9.24 | $17.25 |
| November 1989 | $9.98 | $18.62 |
| October 1989 | $9.11 | $17 |
| September 1989 | $9.78 | $18.25 |
| August 1989 | $8.90 | $16.62 |
| July 1989 | $8.24 | $15.38 |
| June 1989 | $7.50 | $14 |
| May 1989 | $7.63 | $14.25 |
| April 1989 | $7.16 | $13.38 |
| March 1989 | $6.16 | $11.50 |
| February 1989 | $5.89 | $11 |
| January 1989 | $6.36 | $11.88 |
| December 1988 | $5.02 | $9.38 |
| November 1988 | $4.96 | $9.25 |
| October 1988 | $5.62 | $10.50 |
| September 1988 | $5.62 | $10.50 |
| August 1988 | $4.89 | $9.12 |
| July 1988 | $4.96 | $9.25 |
| June 1988 | $5.02 | $9.38 |
| May 1988 | $5.02 | $9.38 |
| April 1988 | $5.49 | $10.25 |
| March 1988 | $6.43 | $12 |
| February 1988 | $6.23 | $11.62 |
| January 1988 | $6.63 | $12.38 |
| December 1987 | $6.70 | $12.50 |
| November 1987 | $5.76 | $10.75 |
| October 1987 | $6.23 | $11.62 |
| September 1987 | $8.57 | $16 |
| August 1987 | $8.97 | $16.75 |
| July 1987 | $8.57 | $16 |
| June 1987 | $7.50 | $14 |
| May 1987 | $6.83 | $12.75 |
| April 1987 | $6.36 | $11.88 |
| March 1987 | $6.56 | $12.25 |
| February 1987 | $6.56 | $12.25 |
| January 1987 | $5.49 | $10.25 |
| December 1986 | $4.49 | $8.38 |
| November 1986 | $4.96 | $9.25 |
| October 1986 | $4.69 | $8.75 |
| September 1986 | $3.48 | $6.50 |
EHC
Price: $99.10
52 week price:
Dividend Yield: 0.74%
5-year range yield:
Forward Dividend Yield: 0.76%
Payout Ratio: 16.83%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 5.84 USD
P/E Ratio: 17.98
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 778100
Ebitda: 211.3 millionMarket Capitalization: 10.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -7.80%
DGR5: -2.20%
DGR10: 2.82%