Encompass Health Corporation ( EHC) - Price History
Monthly price history for EHC (Encompass Health Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $124.33 | $124.33 |
| September 2026 | $121.28 | $121.49 |
| August 2026 | $120 | $120.21 |
| July 2026 | $110.88 | $111.07 |
| June 2026 | $100.72 | $101.08 |
| May 2026 | $105.47 | $105.85 |
| April 2026 | $99.64 | $100 |
| March 2026 | $96.19 | $96.73 |
| February 2026 | $107.28 | $107.88 |
| January 2026 | $94 | $94.53 |
| December 2025 | $105.36 | $106.14 |
| November 2025 | $115.37 | $116.22 |
| October 2025 | $113.01 | $113.85 |
| September 2025 | $125.90 | $127.02 |
| August 2025 | $120.68 | $121.76 |
| July 2025 | $109.14 | $110.11 |
| June 2025 | $121.38 | $122.63 |
| May 2025 | $119.67 | $120.90 |
| April 2025 | $115.80 | $116.99 |
| March 2025 | $100.08 | $101.28 |
| February 2025 | $98.95 | $100.14 |
| January 2025 | $98.09 | $99.27 |
| December 2024 | $91.09 | $92.35 |
| November 2024 | $101.53 | $102.94 |
| October 2024 | $98.10 | $99.46 |
| September 2024 | $95.15 | $96.64 |
| August 2024 | $91.62 | $93.05 |
| July 2024 | $91.51 | $92.94 |
| June 2024 | $84.32 | $85.79 |
| May 2024 | $84.91 | $86.39 |
| April 2024 | $81.95 | $83.38 |
| March 2024 | $81.16 | $82.58 |
| February 2024 | $72.98 | $74.40 |
| January 2024 | $69.69 | $71.04 |
| December 2023 | $65.45 | $66.72 |
| November 2023 | $63.79 | $65.17 |
| October 2023 | $61.23 | $62.56 |
| September 2023 | $65.74 | $67.16 |
| August 2023 | $69.38 | $71.04 |
| July 2023 | $64.48 | $66.03 |
| June 2023 | $66.13 | $67.71 |
| May 2023 | $60.43 | $62.02 |
| April 2023 | $62.51 | $64.15 |
| March 2023 | $52.72 | $54.10 |
| February 2023 | $54.92 | $56.52 |
| January 2023 | $60.68 | $62.45 |
| December 2022 | $58.12 | $59.81 |
| November 2022 | $56.68 | $58.48 |
| October 2022 | $52.76 | $54.44 |
| September 2022 | $43.84 | $45.23 |
| August 2022 | $46.92 | $48.57 |
| July 2022 | $48.90 | $50.62 |
| June 2022 | $42.83 | $56.05 |
| May 2022 | $50.08 | $65.54 |
| April 2022 | $52.59 | $68.83 |
| March 2022 | $54.34 | $71.11 |
| February 2022 | $50.25 | $66.02 |
| January 2022 | $47.22 | $62.04 |
| December 2021 | $49.67 | $65.26 |
| November 2021 | $43.67 | $57.62 |
| October 2021 | $48.17 | $63.56 |
| September 2021 | $56.87 | $75.04 |
| August 2021 | $59.24 | $78.45 |
| July 2021 | $62.86 | $83.25 |
| June 2021 | $58.92 | $78.03 |
| May 2021 | $64.55 | $85.79 |
| April 2021 | $63.85 | $84.86 |
| March 2021 | $61.62 | $81.90 |
| February 2021 | $60.32 | $80.44 |
| January 2021 | $60.29 | $80.40 |
| December 2020 | $62.01 | $82.69 |
| November 2020 | $60.22 | $80.58 |
| October 2020 | $45.82 | $61.31 |
| September 2020 | $48.56 | $64.98 |
| August 2020 | $48.54 | $65.24 |
| July 2020 | $50.65 | $68.08 |
| June 2020 | $46.08 | $61.93 |
| May 2020 | $54.24 | $73.25 |
| April 2020 | $49.06 | $66.25 |
| March 2020 | $47.42 | $64.03 |
| February 2020 | $55.18 | $74.84 |
| January 2020 | $56.79 | $77.03 |
| December 2019 | $51.07 | $69.27 |
| November 2019 | $51.92 | $70.71 |
| October 2019 | $47.01 | $64.02 |
| September 2019 | $46.46 | $63.28 |
| August 2019 | $44.43 | $60.79 |
| July 2019 | $46.66 | $63.84 |
| June 2019 | $46.31 | $63.36 |
| May 2019 | $42.88 | $58.92 |
| April 2019 | $46.90 | $64.45 |
| March 2019 | $42.50 | $58.40 |
| February 2019 | $45.74 | $63.14 |
| January 2019 | $48.42 | $66.84 |
| December 2018 | $44.70 | $61.70 |
| November 2018 | $54.24 | $75.21 |
| October 2018 | $48.54 | $67.30 |
| September 2018 | $56.22 | $77.95 |
| August 2018 | $58.64 | $81.59 |
| July 2018 | $54.36 | $75.63 |
| June 2018 | $48.67 | $67.72 |
| May 2018 | $46.36 | $64.75 |
| April 2018 | $43.55 | $60.82 |
| March 2018 | $40.94 | $57.17 |
| February 2018 | $37.97 | $53.26 |
| January 2018 | $37.73 | $52.92 |
| December 2017 | $35.22 | $49.41 |
| November 2017 | $35.43 | $49.95 |
| October 2017 | $32.73 | $46.14 |
| September 2017 | $32.88 | $46.35 |
| August 2017 | $32.28 | $45.75 |
| July 2017 | $30.03 | $42.56 |
| June 2017 | $34.15 | $48.40 |
| May 2017 | $31.82 | $45.33 |
| April 2017 | $32.93 | $46.90 |
| March 2017 | $30.05 | $42.81 |
| February 2017 | $29.54 | $42.32 |
| January 2017 | $27.10 | $38.82 |
| December 2016 | $28.79 | $41.24 |
| November 2016 | $28.92 | $41.67 |
| October 2016 | $27.87 | $40.15 |
| September 2016 | $28.16 | $40.57 |
| August 2016 | $28.09 | $40.71 |
| July 2016 | $29.70 | $43.05 |
| June 2016 | $26.79 | $38.82 |
| May 2016 | $27.65 | $40.32 |
| April 2016 | $28.43 | $41.46 |
| March 2016 | $25.81 | $37.63 |
| February 2016 | $24.01 | $35.23 |
| January 2016 | $24.39 | $35.79 |
| December 2015 | $23.73 | $34.81 |
| November 2015 | $23.63 | $35.19 |
| October 2015 | $23.39 | $34.83 |
| September 2015 | $25.76 | $38.37 |
| August 2015 | $28.50 | $42.70 |
| July 2015 | $30.50 | $45.70 |
| June 2015 | $30.74 | $46.06 |
| May 2015 | $28.67 | $43.16 |
| April 2015 | $30.04 | $45.22 |
| March 2015 | $29.47 | $44.36 |
| February 2015 | $28.74 | $43.46 |
| January 2015 | $29.16 | $44.10 |
| December 2014 | $25.43 | $38.46 |
| November 2014 | $27.05 | $41.13 |
| October 2014 | $26.53 | $40.33 |
| September 2014 | $24.27 | $36.90 |
| August 2014 | $25.76 | $39.39 |
| July 2014 | $25.07 | $38.33 |
| June 2014 | $23.46 | $35.87 |
| May 2014 | $22.85 | $35.12 |
| April 2014 | $22.54 | $34.64 |
| March 2014 | $23.38 | $35.93 |
| February 2014 | $21.15 | $32.68 |
| January 2014 | $20.14 | $31.12 |
| December 2013 | $21.57 | $33.32 |
| November 2013 | $23.04 | $35.79 |
| October 2013 | $22.60 | $35.11 |
| September 2013 | $22.20 | $34.48 |
| August 2013 | $20.15 | $31.46 |
| July 2013 | $20.85 | $32.56 |
| June 2013 | $18.44 | $28.80 |
| May 2013 | $18.76 | $29.29 |
| April 2013 | $17.61 | $27.50 |
| March 2013 | $16.89 | $26.37 |
| February 2013 | $15.45 | $24.12 |
| January 2013 | $15.28 | $23.86 |
| December 2012 | $13.52 | $21.11 |
| November 2012 | $14.08 | $21.99 |
| October 2012 | $14.17 | $22.13 |
| September 2012 | $15.41 | $24.06 |
| August 2012 | $14.67 | $22.90 |
| July 2012 | $14.35 | $22.40 |
| June 2012 | $14.90 | $23.26 |
| May 2012 | $12.26 | $19.14 |
| April 2012 | $14.34 | $22.39 |
| March 2012 | $13.12 | $20.48 |
| February 2012 | $13.04 | $20.36 |
| January 2012 | $12.35 | $19.29 |
| December 2011 | $11.32 | $17.67 |
| November 2011 | $11.07 | $17.28 |
| October 2011 | $11.31 | $17.66 |
| September 2011 | $9.56 | $14.93 |
| August 2011 | $13.70 | $21.39 |
| July 2011 | $15.63 | $24.40 |
| June 2011 | $16.81 | $26.25 |
| May 2011 | $17.98 | $28.07 |
| April 2011 | $16.42 | $25.63 |
| March 2011 | $16 | $24.98 |
| February 2011 | $15.50 | $24.21 |
| January 2011 | $14.49 | $22.62 |
| December 2010 | $13.26 | $20.71 |
| November 2010 | $11.53 | $18 |
| October 2010 | $11.57 | $18.07 |
| September 2010 | $12.30 | $19.20 |
| August 2010 | $10.41 | $16.26 |
| July 2010 | $11.86 | $18.51 |
| June 2010 | $11.98 | $18.71 |
| May 2010 | $12.72 | $19.86 |
| April 2010 | $13.10 | $20.46 |
| March 2010 | $11.98 | $18.70 |
| February 2010 | $11.08 | $17.30 |
| January 2010 | $11.54 | $18.01 |
| December 2009 | $12.02 | $18.77 |
| November 2009 | $11.23 | $17.54 |
| October 2009 | $9.36 | $14.61 |
| September 2009 | $10.02 | $15.64 |
| August 2009 | $10 | $15.61 |
| July 2009 | $9.22 | $14.40 |
| June 2009 | $9.25 | $14.44 |
| May 2009 | $7.58 | $11.84 |
| April 2009 | $6 | $9.37 |
| March 2009 | $5.69 | $8.88 |
| February 2009 | $5.03 | $7.85 |
| January 2009 | $6.37 | $9.94 |
| December 2008 | $7.02 | $10.96 |
| November 2008 | $6.30 | $9.84 |
| October 2008 | $8.03 | $12.54 |
| September 2008 | $11.80 | $18.43 |
| August 2008 | $11.52 | $17.99 |
| July 2008 | $10.52 | $16.42 |
| June 2008 | $10.65 | $16.63 |
| May 2008 | $12 | $18.73 |
| April 2008 | $12.60 | $19.67 |
| March 2008 | $11.39 | $17.79 |
| February 2008 | $10.30 | $16.08 |
| January 2008 | $10.90 | $17.02 |
| December 2007 | $13.45 | $21 |
| November 2007 | $12.70 | $19.83 |
| October 2007 | $12.84 | $20.05 |
| September 2007 | $11.21 | $17.51 |
| August 2007 | $11.70 | $18.26 |
| July 2007 | $10.12 | $15.80 |
| June 2007 | $11.60 | $18.11 |
| May 2007 | $13.30 | $20.76 |
| April 2007 | $13.45 | $21 |
| March 2007 | $13.46 | $21.01 |
| February 2007 | $15.37 | $24 |
| January 2007 | $14.98 | $23.39 |
| December 2006 | $14.51 | $22.65 |
| November 2006 | $15.28 | $23.85 |
| October 2006 | $15.21 | $23.75 |
| September 2006 | $15.88 | $4.96 |
| August 2006 | $15.56 | $4.86 |
| July 2006 | $12.65 | $3.95 |
| June 2006 | $12.33 | $3.85 |
| May 2006 | $13.87 | $4.33 |
| April 2006 | $14.67 | $4.58 |
| March 2006 | $15.98 | $4.99 |
| February 2006 | $15.63 | $4.88 |
| January 2006 | $15.47 | $4.83 |
| December 2005 | $15.69 | $4.90 |
| November 2005 | $11.94 | $3.73 |
| October 2005 | $13.06 | $4.08 |
| September 2005 | $13.26 | $4.14 |
| August 2005 | $16.97 | $5.30 |
| July 2005 | $17.16 | $5.36 |
| June 2005 | $17.93 | $5.60 |
| May 2005 | $17 | $5.31 |
| April 2005 | $16.49 | $5.15 |
| March 2005 | $17.13 | $5.35 |
| February 2005 | $18.86 | $5.89 |
| January 2005 | $18.73 | $5.85 |
| December 2004 | $20.11 | $6.28 |
| November 2004 | $18.25 | $5.70 |
| October 2004 | $17.52 | $5.47 |
| September 2004 | $16.33 | $5.10 |
| August 2004 | $17.42 | $5.44 |
| July 2004 | $17.29 | $5.40 |
| June 2004 | $19.21 | $6 |
| May 2004 | $15.53 | $4.85 |
| April 2004 | $13.77 | $4.30 |
| March 2004 | $13.16 | $4.11 |
| February 2004 | $14.73 | $4.60 |
| January 2004 | $16.11 | $5.03 |
| December 2003 | $14.70 | $4.59 |
| November 2003 | $13.42 | $4.19 |
| October 2003 | $9.06 | $2.83 |
| September 2003 | $9.45 | $2.95 |
| August 2003 | $10.34 | $3.23 |
| July 2003 | $5.16 | $1.61 |
| June 2003 | $1.66 | $0.52 |
| May 2003 | $0.96 | $0.30 |
| April 2003 | $0.45 | $0.14 |
| March 2003 | $0.29 | $0.09 |
| February 2003 | $11.46 | $3.58 |
| January 2003 | $12.26 | $3.83 |
| December 2002 | $13.45 | $4.20 |
| November 2002 | $13.03 | $4.07 |
| October 2002 | $13.93 | $4.35 |
| September 2002 | $13.29 | $4.15 |
| August 2002 | $17.16 | $5.36 |
| July 2002 | $32.82 | $10.25 |
| June 2002 | $40.96 | $12.79 |
| May 2002 | $45.31 | $14.15 |
| April 2002 | $48.35 | $15.10 |
| March 2002 | $45.95 | $14.35 |
| February 2002 | $38.14 | $11.91 |
| January 2002 | $37.47 | $11.70 |
| December 2001 | $47.46 | $14.82 |
| November 2001 | $47.14 | $14.72 |
| October 2001 | $41.69 | $13.02 |
| September 2001 | $52.07 | $16.26 |
| August 2001 | $57.90 | $18.08 |
| July 2001 | $54.76 | $17.10 |
| June 2001 | $51.14 | $15.97 |
| May 2001 | $40.67 | $12.70 |
| April 2001 | $44.99 | $14.05 |
| March 2001 | $41.28 | $12.89 |
| February 2001 | $50.98 | $15.92 |
| January 2001 | $47.87 | $14.95 |
| December 2000 | $52.24 | $16.31 |
| November 2000 | $44.63 | $13.94 |
| October 2000 | $38.43 | $12 |
| September 2000 | $25.82 | $8.06 |
| August 2000 | $19.66 | $6.14 |
| July 2000 | $19.01 | $5.94 |
| June 2000 | $23.02 | $7.19 |
| May 2000 | $20.41 | $6.38 |
| April 2000 | $25.82 | $8.06 |
| March 2000 | $18.21 | $5.69 |
| February 2000 | $15.61 | $4.88 |
| January 2000 | $17.61 | $5.50 |
| December 1999 | $17.21 | $5.38 |
| November 1999 | $18.41 | $5.75 |
| October 1999 | $18.41 | $5.75 |
| September 1999 | $19.61 | $6.12 |
| August 1999 | $26.22 | $8.19 |
| July 1999 | $39.23 | $12.25 |
| June 1999 | $47.63 | $14.88 |
| May 1999 | $42.83 | $13.38 |
| April 1999 | $43.03 | $13.44 |
| March 1999 | $33.22 | $10.38 |
| February 1999 | $37.23 | $11.62 |
| January 1999 | $43.43 | $13.56 |
| December 1998 | $49.44 | $15.44 |
| November 1998 | $43.03 | $13.44 |
| October 1998 | $38.83 | $12.12 |
| September 1998 | $33.62 | $10.50 |
| August 1998 | $60.64 | $18.94 |
| July 1998 | $80.46 | $25.12 |
| June 1998 | $85.46 | $26.69 |
| May 1998 | $90.86 | $28.38 |
| April 1998 | $96.67 | $30.19 |
| March 1998 | $89.86 | $28.06 |
| February 1998 | $86.66 | $27.06 |
| January 1998 | $71.85 | $22.44 |
| December 1997 | $88.86 | $27.75 |
| November 1997 | $84.06 | $26.25 |
| October 1997 | $81.86 | $25.56 |
| September 1997 | $85.46 | $26.69 |
| August 1997 | $79.86 | $24.94 |
| July 1997 | $84.46 | $26.38 |
| June 1997 | $79.86 | $24.94 |
| May 1997 | $72.45 | $22.62 |
| April 1997 | $62.44 | $19.50 |
| March 1997 | $61.24 | $19.12 |
| February 1997 | $64.65 | $40.38 |
| January 1997 | $69.85 | $43.62 |
| December 1996 | $61.84 | $38.62 |
| November 1996 | $60.24 | $37.62 |
| October 1996 | $60.04 | $37.50 |
| September 1996 | $61.44 | $38.38 |
| August 1996 | $51.84 | $32.38 |
| July 1996 | $48.63 | $30.38 |
| June 1996 | $57.64 | $36 |
| May 1996 | $56.04 | $35 |
| April 1996 | $59.44 | $37.12 |
| March 1996 | $56.24 | $35.12 |
| February 1996 | $56.04 | $35 |
| January 1996 | $51.64 | $32.25 |
| December 1995 | $46.63 | $29.12 |
| November 1995 | $48.23 | $30.12 |
| October 1995 | $41.83 | $26.12 |
| September 1995 | $40.83 | $25.50 |
| August 1995 | $37.83 | $23.62 |
| July 1995 | $30.82 | $19.25 |
| June 1995 | $27.82 | $17.38 |
| May 1995 | $27.62 | $17.25 |
| April 1995 | $31.62 | $19.75 |
| March 1995 | $32.52 | $40.62 |
| February 1995 | $32.22 | $40.25 |
| January 1995 | $30.42 | $38 |
| December 1994 | $29.18 | $36.45 |
| November 1994 | $27.92 | $34.88 |
| October 1994 | $30.42 | $38 |
| September 1994 | $31.42 | $39.25 |
| August 1994 | $28.82 | $36 |
| July 1994 | $24.32 | $30.38 |
| June 1994 | $21.02 | $26.25 |
| May 1994 | $26.62 | $33.25 |
| April 1994 | $25.92 | $32.38 |
| March 1994 | $23.22 | $29 |
| February 1994 | $23.62 | $29.50 |
| January 1994 | $22.62 | $28.25 |
| December 1993 | $20.21 | $25.25 |
| November 1993 | $13.31 | $16.62 |
| October 1993 | $14.21 | $17.75 |
| September 1993 | $12.31 | $15.38 |
| August 1993 | $10.41 | $13 |
| July 1993 | $11.21 | $14 |
| June 1993 | $13.51 | $16.88 |
| May 1993 | $13.91 | $17.38 |
| April 1993 | $12.31 | $15.38 |
| March 1993 | $12.81 | $16 |
| February 1993 | $13.61 | $17 |
| January 1993 | $16.31 | $20.38 |
| December 1992 | $21.12 | $26.38 |
| November 1992 | $19.21 | $24 |
| October 1992 | $16.91 | $21.12 |
| September 1992 | $15.71 | $19.62 |
| August 1992 | $17.51 | $21.88 |
| July 1992 | $18.41 | $23 |
| June 1992 | $15.61 | $19.50 |
| May 1992 | $15.61 | $19.50 |
| April 1992 | $18.61 | $23.25 |
| March 1992 | $19.61 | $24.50 |
| February 1992 | $22.22 | $27.75 |
| January 1992 | $26.22 | $32.75 |
| December 1991 | $28.15 | $52.75 |
| November 1991 | $22.28 | $41.75 |
| October 1991 | $21.15 | $39.62 |
| September 1991 | $19.41 | $36.38 |
| August 1991 | $18.68 | $35 |
| July 1991 | $19.41 | $36.38 |
| June 1991 | $14.68 | $27.50 |
| May 1991 | $18.08 | $33.88 |
| April 1991 | $16.74 | $31.38 |
| March 1991 | $19.01 | $35.62 |
| February 1991 | $15.28 | $28.62 |
| January 1991 | $16.34 | $30.62 |
| December 1990 | $13.34 | $25 |
| November 1990 | $11.48 | $21.50 |
| October 1990 | $10.01 | $18.75 |
| September 1990 | $10.61 | $19.88 |
| August 1990 | $11.28 | $21.12 |
| July 1990 | $12.34 | $23.12 |
| June 1990 | $12.61 | $23.62 |
| May 1990 | $12.68 | $23.75 |
| April 1990 | $10.07 | $18.88 |
| March 1990 | $9.27 | $17.38 |
| February 1990 | $8.47 | $15.88 |
| January 1990 | $7.81 | $14.62 |
| December 1989 | $9.21 | $17.25 |
| November 1989 | $9.94 | $18.62 |
| October 1989 | $9.07 | $17 |
| September 1989 | $9.74 | $18.25 |
| August 1989 | $8.87 | $16.62 |
| July 1989 | $8.21 | $15.38 |
| June 1989 | $7.47 | $14 |
| May 1989 | $7.60 | $14.25 |
| April 1989 | $7.14 | $13.38 |
| March 1989 | $6.14 | $11.50 |
| February 1989 | $5.87 | $11 |
| January 1989 | $6.34 | $11.88 |
| December 1988 | $5 | $9.38 |
| November 1988 | $4.94 | $9.25 |
| October 1988 | $5.60 | $10.50 |
| September 1988 | $5.60 | $10.50 |
| August 1988 | $4.87 | $9.12 |
| July 1988 | $4.94 | $9.25 |
| June 1988 | $5 | $9.38 |
| May 1988 | $5 | $9.38 |
| April 1988 | $5.47 | $10.25 |
| March 1988 | $6.40 | $12 |
| February 1988 | $6.20 | $11.62 |
| January 1988 | $6.60 | $12.38 |
| December 1987 | $6.67 | $12.50 |
| November 1987 | $5.74 | $10.75 |
| October 1987 | $6.20 | $11.62 |
| September 1987 | $8.54 | $16 |
| August 1987 | $8.94 | $16.75 |
| July 1987 | $8.54 | $16 |
| June 1987 | $7.47 | $14 |
| May 1987 | $6.80 | $12.75 |
| April 1987 | $6.34 | $11.88 |
| March 1987 | $6.54 | $12.25 |
| February 1987 | $6.54 | $12.25 |
| January 1987 | $5.47 | $10.25 |
| December 1986 | $4.47 | $8.38 |
| November 1986 | $4.94 | $9.25 |
| October 1986 | $4.67 | $8.75 |
| September 1986 | $3.47 | $6.50 |
EHC
Price: $124.33
52 week price:
Dividend Yield: 0.64%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio: 16.83%
Payout Ratio Range:
Dividend Per Share: 0.84 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: 12.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: -5.08%
DGR5: -1.81%
DGR10: 2.71%