NYSE - Delayed Quote • USD
Encompass Health Corporation (EHC)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 6:19 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 86.44 | 86.72 | 85.83 | 86.53 | 86.53 | 719,300 |
May 9, 2024 | 85.20 | 86.52 | 85.00 | 86.37 | 86.37 | 503,800 |
May 8, 2024 | 85.83 | 85.86 | 84.87 | 85.29 | 85.29 | 519,300 |
May 7, 2024 | 85.15 | 86.60 | 84.93 | 85.88 | 85.88 | 973,800 |
May 6, 2024 | 83.60 | 84.54 | 83.05 | 84.51 | 84.51 | 452,400 |
May 3, 2024 | 83.73 | 84.08 | 82.83 | 83.21 | 83.21 | 601,900 |
May 2, 2024 | 83.22 | 83.72 | 82.38 | 83.42 | 83.42 | 465,400 |
May 1, 2024 | 82.83 | 84.07 | 82.82 | 82.88 | 82.88 | 543,800 |
Apr 30, 2024 | 83.52 | 83.90 | 82.75 | 83.38 | 83.38 | 764,400 |
Apr 29, 2024 | 82.77 | 83.92 | 82.67 | 83.64 | 83.64 | 537,900 |
Apr 26, 2024 | 82.32 | 83.17 | 82.09 | 82.47 | 82.47 | 706,600 |
Apr 25, 2024 | 85.25 | 85.84 | 81.45 | 82.73 | 82.73 | 1,488,300 |
Apr 24, 2024 | 82.35 | 83.62 | 82.23 | 82.80 | 82.80 | 1,216,600 |
Apr 23, 2024 | 80.77 | 82.49 | 80.49 | 82.46 | 82.46 | 695,600 |
Apr 22, 2024 | 79.69 | 81.07 | 79.26 | 80.33 | 80.33 | 619,700 |
Apr 19, 2024 | 78.65 | 79.50 | 78.65 | 79.22 | 79.22 | 784,400 |
Apr 18, 2024 | 79.32 | 79.81 | 78.53 | 78.62 | 78.62 | 769,200 |
Apr 17, 2024 | 80.40 | 81.01 | 79.43 | 79.69 | 79.69 | 644,100 |
Apr 16, 2024 | 81.05 | 81.41 | 79.33 | 79.97 | 79.97 | 722,000 |
Apr 15, 2024 | 81.18 | 81.75 | 80.22 | 80.73 | 80.73 | 563,400 |
Apr 12, 2024 | 81.58 | 81.89 | 80.47 | 80.49 | 80.49 | 611,100 |
Apr 11, 2024 | 81.73 | 81.91 | 81.08 | 81.66 | 81.66 | 489,800 |
Apr 10, 2024 | 81.21 | 81.75 | 80.53 | 81.57 | 81.57 | 652,300 |
Apr 9, 2024 | 82.41 | 82.67 | 81.28 | 81.95 | 81.95 | 548,100 |
Apr 8, 2024 | 82.85 | 83.17 | 82.24 | 82.31 | 82.31 | 631,000 |
Apr 5, 2024 | 80.93 | 83.41 | 80.92 | 83.36 | 83.36 | 867,100 |
Apr 4, 2024 | 82.57 | 82.85 | 80.93 | 81.00 | 81.00 | 587,600 |
Apr 3, 2024 | 81.86 | 83.12 | 81.86 | 82.20 | 82.20 | 955,500 |
Apr 2, 2024 | 82.64 | 82.75 | 81.18 | 82.00 | 82.00 | 852,500 |
Apr 1, 2024 | 81.97 | 83.36 | 81.08 | 83.23 | 83.23 | 1,439,000 |
Mar 28, 2024 | 0.15 Dividend | |||||
Mar 28, 2024 | 80.19 | 83.73 | 80.19 | 82.58 | 82.58 | 1,859,900 |
Mar 27, 2024 | 77.47 | 77.91 | 77.09 | 77.71 | 77.56 | 443,900 |
Mar 26, 2024 | 76.25 | 76.86 | 76.11 | 76.74 | 76.59 | 410,300 |
Mar 25, 2024 | 76.70 | 76.97 | 76.12 | 76.14 | 75.99 | 465,300 |
Mar 22, 2024 | 77.31 | 77.75 | 76.44 | 76.51 | 76.36 | 689,500 |
Mar 21, 2024 | 76.81 | 77.72 | 76.63 | 77.30 | 77.15 | 548,500 |
Mar 20, 2024 | 77.45 | 77.45 | 76.12 | 76.67 | 76.52 | 580,900 |
Mar 19, 2024 | 76.11 | 77.43 | 76.11 | 77.26 | 77.11 | 695,200 |
Mar 18, 2024 | 74.75 | 76.46 | 74.45 | 75.99 | 75.84 | 832,900 |
Mar 15, 2024 | 74.49 | 75.19 | 74.27 | 74.75 | 74.61 | 1,382,800 |
Mar 14, 2024 | 75.77 | 76.25 | 74.30 | 75.11 | 74.97 | 527,900 |
Mar 13, 2024 | 76.93 | 78.03 | 75.83 | 76.12 | 75.97 | 682,600 |
Mar 12, 2024 | 75.53 | 76.96 | 75.32 | 76.95 | 76.80 | 611,100 |
Mar 11, 2024 | 76.20 | 76.35 | 75.47 | 75.77 | 75.62 | 376,200 |
Mar 8, 2024 | 77.38 | 77.58 | 76.26 | 76.45 | 76.30 | 430,000 |
Mar 7, 2024 | 77.35 | 78.11 | 77.16 | 77.37 | 77.22 | 614,100 |
Mar 6, 2024 | 75.35 | 76.63 | 74.90 | 76.60 | 76.45 | 791,300 |
Mar 5, 2024 | 75.18 | 75.40 | 74.47 | 74.80 | 74.66 | 459,700 |
Mar 4, 2024 | 74.32 | 75.39 | 74.29 | 74.86 | 74.72 | 544,200 |
Mar 1, 2024 | 74.43 | 74.87 | 73.82 | 74.20 | 74.06 | 613,800 |
Feb 29, 2024 | 74.99 | 75.17 | 73.68 | 74.40 | 74.26 | 865,900 |
Feb 28, 2024 | 75.29 | 75.65 | 74.49 | 74.72 | 74.58 | 417,300 |
Feb 27, 2024 | 75.28 | 75.90 | 75.04 | 75.34 | 75.19 | 417,200 |
Feb 26, 2024 | 75.37 | 75.85 | 74.80 | 75.39 | 75.24 | 596,100 |
Feb 23, 2024 | 74.30 | 75.77 | 74.16 | 75.25 | 75.10 | 677,400 |
Feb 22, 2024 | 74.53 | 74.80 | 73.92 | 74.16 | 74.02 | 891,000 |
Feb 21, 2024 | 73.76 | 74.76 | 73.74 | 74.53 | 74.39 | 735,600 |
Feb 20, 2024 | 73.27 | 74.27 | 73.02 | 74.01 | 73.87 | 554,800 |
Feb 16, 2024 | 73.77 | 74.14 | 73.14 | 73.55 | 73.41 | 452,000 |
Feb 15, 2024 | 73.73 | 74.40 | 73.35 | 73.78 | 73.64 | 394,800 |
Feb 14, 2024 | 73.41 | 73.68 | 72.57 | 73.35 | 73.21 | 591,800 |
Feb 13, 2024 | 72.79 | 74.10 | 72.53 | 73.07 | 72.93 | 705,900 |
Feb 12, 2024 | 72.90 | 73.60 | 72.38 | 73.57 | 73.43 | 643,700 |
Feb 9, 2024 | 74.17 | 74.17 | 72.42 | 72.93 | 72.79 | 739,000 |
Feb 8, 2024 | 73.50 | 76.84 | 72.37 | 73.45 | 73.31 | 1,992,900 |
Feb 7, 2024 | 72.27 | 73.65 | 71.99 | 72.76 | 72.62 | 805,400 |
Feb 6, 2024 | 71.79 | 72.55 | 71.79 | 72.19 | 72.05 | 502,200 |
Feb 5, 2024 | 72.23 | 72.47 | 70.83 | 71.82 | 71.68 | 705,500 |
Feb 2, 2024 | 72.58 | 73.28 | 71.96 | 72.28 | 72.14 | 482,800 |
Feb 1, 2024 | 70.88 | 73.38 | 70.88 | 73.00 | 72.86 | 765,100 |
Jan 31, 2024 | 72.43 | 72.99 | 71.02 | 71.04 | 70.90 | 465,000 |
Jan 30, 2024 | 72.03 | 72.22 | 71.51 | 71.87 | 71.73 | 406,100 |
Jan 29, 2024 | 71.24 | 71.67 | 70.74 | 71.60 | 71.46 | 638,600 |
Jan 26, 2024 | 71.56 | 72.09 | 70.82 | 71.68 | 71.54 | 543,000 |
Jan 25, 2024 | 70.79 | 71.19 | 69.95 | 71.19 | 71.05 | 511,000 |
Jan 24, 2024 | 70.96 | 70.97 | 70.17 | 70.54 | 70.40 | 387,700 |
Jan 23, 2024 | 71.00 | 71.00 | 70.21 | 70.77 | 70.63 | 336,800 |
Jan 22, 2024 | 70.77 | 71.43 | 70.72 | 70.97 | 70.83 | 361,000 |
Jan 19, 2024 | 71.00 | 71.00 | 69.99 | 70.46 | 70.32 | 388,100 |
Jan 18, 2024 | 69.95 | 70.87 | 69.77 | 70.86 | 70.72 | 492,400 |
Jan 17, 2024 | 71.34 | 71.83 | 69.72 | 69.79 | 69.66 | 452,000 |
Jan 16, 2024 | 68.74 | 71.50 | 67.94 | 71.45 | 71.31 | 1,042,500 |
Jan 12, 2024 | 69.20 | 70.00 | 68.57 | 68.94 | 68.81 | 641,300 |
Jan 11, 2024 | 68.38 | 69.05 | 68.05 | 68.89 | 68.76 | 441,200 |
Jan 10, 2024 | 68.15 | 68.96 | 68.15 | 68.46 | 68.33 | 422,100 |
Jan 9, 2024 | 67.85 | 68.41 | 67.43 | 68.26 | 68.13 | 361,600 |
Jan 8, 2024 | 68.09 | 68.50 | 67.12 | 68.02 | 67.89 | 429,900 |
Jan 5, 2024 | 66.98 | 68.42 | 66.87 | 68.04 | 67.91 | 1,040,100 |
Jan 4, 2024 | 67.07 | 67.53 | 66.36 | 66.88 | 66.75 | 781,800 |
Jan 3, 2024 | 67.01 | 67.31 | 66.55 | 67.10 | 66.97 | 509,800 |
Jan 2, 2024 | 66.00 | 67.19 | 65.99 | 67.16 | 67.03 | 520,500 |
Dec 29, 2023 | 0.15 Dividend | |||||
Dec 29, 2023 | 67.17 | 67.27 | 66.36 | 66.72 | 66.59 | 431,800 |
Dec 28, 2023 | 67.30 | 67.86 | 66.95 | 67.24 | 66.96 | 362,100 |
Dec 27, 2023 | 67.59 | 67.83 | 67.44 | 67.55 | 67.27 | 427,800 |
Dec 26, 2023 | 67.18 | 67.90 | 67.00 | 67.46 | 67.18 | 275,100 |
Dec 22, 2023 | 66.84 | 67.45 | 66.63 | 67.18 | 66.90 | 438,500 |
Dec 21, 2023 | 66.10 | 66.67 | 65.96 | 66.52 | 66.24 | 364,800 |
Dec 20, 2023 | 66.49 | 66.71 | 65.80 | 65.81 | 65.54 | 480,100 |
Dec 19, 2023 | 66.26 | 66.83 | 66.10 | 66.72 | 66.44 | 492,900 |
Dec 18, 2023 | 65.71 | 66.26 | 65.39 | 65.97 | 65.70 | 603,800 |
Dec 15, 2023 | 67.09 | 67.30 | 65.33 | 65.51 | 65.24 | 1,886,700 |
Dec 14, 2023 | 67.58 | 68.28 | 67.36 | 67.52 | 67.24 | 986,400 |
Dec 13, 2023 | 65.97 | 67.34 | 65.87 | 66.97 | 66.69 | 737,700 |
Dec 12, 2023 | 65.66 | 66.46 | 65.34 | 65.99 | 65.72 | 598,600 |
Dec 11, 2023 | 65.12 | 65.75 | 64.38 | 65.63 | 65.36 | 651,800 |
Dec 8, 2023 | 64.90 | 65.03 | 64.15 | 64.80 | 64.53 | 674,500 |
Dec 7, 2023 | 65.06 | 65.13 | 64.27 | 64.99 | 64.72 | 472,500 |
Dec 6, 2023 | 65.60 | 66.11 | 64.68 | 65.10 | 64.83 | 411,900 |
Dec 5, 2023 | 66.58 | 66.79 | 65.38 | 65.47 | 65.20 | 421,400 |
Dec 4, 2023 | 66.50 | 67.03 | 66.19 | 66.83 | 66.55 | 547,100 |
Dec 1, 2023 | 65.30 | 66.53 | 65.26 | 66.39 | 66.11 | 500,300 |
Nov 30, 2023 | 64.24 | 65.25 | 63.78 | 65.17 | 64.90 | 558,700 |
Nov 29, 2023 | 64.90 | 65.21 | 64.27 | 64.33 | 64.06 | 432,500 |
Nov 28, 2023 | 65.16 | 65.16 | 64.55 | 64.59 | 64.32 | 326,800 |
Nov 27, 2023 | 65.97 | 66.18 | 64.94 | 65.13 | 64.86 | 476,800 |
Nov 24, 2023 | 65.98 | 66.33 | 65.79 | 66.19 | 65.91 | 134,400 |
Nov 22, 2023 | 65.82 | 66.19 | 65.61 | 66.06 | 65.79 | 341,500 |
Nov 21, 2023 | 65.09 | 65.68 | 64.93 | 65.46 | 65.19 | 334,900 |
Nov 20, 2023 | 63.88 | 65.00 | 63.79 | 64.94 | 64.67 | 451,200 |
Nov 17, 2023 | 64.25 | 64.60 | 64.03 | 64.33 | 64.06 | 426,400 |
Nov 16, 2023 | 63.79 | 64.32 | 63.59 | 63.83 | 63.56 | 555,100 |
Nov 15, 2023 | 64.55 | 65.21 | 63.87 | 63.90 | 63.63 | 843,900 |
Nov 14, 2023 | 63.93 | 65.45 | 63.93 | 64.67 | 64.40 | 702,800 |
Nov 13, 2023 | 63.06 | 64.50 | 63.02 | 63.40 | 63.14 | 636,800 |
Nov 10, 2023 | 63.55 | 63.57 | 62.58 | 62.85 | 62.59 | 1,357,300 |
Nov 9, 2023 | 64.15 | 64.30 | 63.17 | 63.58 | 63.32 | 483,500 |
Nov 8, 2023 | 64.69 | 64.78 | 63.68 | 64.05 | 63.78 | 377,700 |
Nov 7, 2023 | 64.36 | 64.61 | 63.92 | 64.39 | 64.12 | 431,200 |
Nov 6, 2023 | 63.80 | 64.53 | 63.51 | 64.44 | 64.17 | 717,800 |
Nov 3, 2023 | 63.62 | 64.34 | 63.36 | 64.07 | 63.80 | 668,200 |
Nov 2, 2023 | 62.77 | 63.58 | 62.70 | 63.26 | 63.00 | 649,200 |
Nov 1, 2023 | 61.92 | 62.88 | 61.57 | 62.56 | 62.30 | 548,300 |
Oct 31, 2023 | 61.08 | 62.76 | 61.08 | 62.56 | 62.30 | 847,400 |
Oct 30, 2023 | 61.11 | 61.18 | 59.57 | 60.63 | 60.38 | 1,009,500 |
Oct 27, 2023 | 62.94 | 62.94 | 57.55 | 60.85 | 60.60 | 1,453,800 |
Oct 26, 2023 | 61.91 | 62.56 | 61.12 | 61.23 | 60.98 | 759,400 |
Oct 25, 2023 | 62.16 | 63.00 | 61.68 | 62.03 | 61.77 | 690,300 |
Oct 24, 2023 | 61.45 | 63.00 | 61.21 | 62.50 | 62.24 | 639,200 |
Oct 23, 2023 | 62.98 | 63.64 | 62.12 | 62.35 | 62.09 | 798,400 |
Oct 20, 2023 | 63.32 | 63.72 | 62.77 | 63.04 | 62.78 | 662,900 |
Oct 19, 2023 | 64.30 | 64.41 | 62.98 | 63.36 | 63.10 | 480,700 |
Oct 18, 2023 | 64.59 | 65.42 | 64.08 | 64.27 | 64.00 | 641,700 |
Oct 17, 2023 | 63.52 | 65.36 | 63.39 | 64.74 | 64.47 | 586,200 |
Oct 16, 2023 | 63.88 | 64.54 | 63.56 | 63.77 | 63.50 | 450,400 |
Oct 13, 2023 | 62.60 | 63.86 | 62.60 | 63.47 | 63.21 | 502,600 |
Oct 12, 2023 | 64.48 | 64.51 | 61.85 | 62.59 | 62.33 | 1,089,300 |
Oct 11, 2023 | 65.63 | 65.63 | 64.10 | 64.25 | 63.98 | 798,200 |
Oct 10, 2023 | 65.44 | 65.89 | 65.27 | 65.86 | 65.59 | 576,200 |
Oct 9, 2023 | 64.95 | 65.62 | 64.38 | 65.51 | 65.24 | 673,900 |
Oct 6, 2023 | 65.68 | 66.07 | 65.01 | 65.04 | 64.77 | 734,700 |
Oct 5, 2023 | 66.38 | 67.25 | 65.99 | 66.03 | 65.76 | 826,700 |
Oct 4, 2023 | 65.90 | 66.39 | 65.40 | 66.35 | 66.07 | 493,100 |
Oct 3, 2023 | 66.63 | 66.89 | 65.82 | 65.91 | 65.64 | 752,900 |
Oct 2, 2023 | 66.89 | 66.98 | 66.21 | 66.65 | 66.37 | 551,200 |
Sep 29, 2023 | 0.15 Dividend | |||||
Sep 29, 2023 | 67.65 | 67.83 | 66.90 | 67.16 | 66.88 | 597,900 |
Sep 28, 2023 | 67.56 | 68.01 | 66.88 | 67.57 | 67.14 | 601,000 |
Sep 27, 2023 | 67.55 | 68.12 | 66.24 | 67.11 | 66.68 | 890,700 |
Sep 26, 2023 | 69.88 | 71.00 | 67.59 | 67.77 | 67.34 | 770,400 |
Sep 25, 2023 | 70.25 | 71.00 | 69.96 | 70.06 | 69.61 | 505,600 |
Sep 22, 2023 | 70.20 | 70.93 | 70.08 | 70.37 | 69.92 | 492,100 |
Sep 21, 2023 | 69.69 | 70.36 | 69.26 | 70.22 | 69.77 | 508,600 |
Sep 20, 2023 | 69.18 | 70.49 | 69.10 | 69.92 | 69.47 | 424,500 |
Sep 19, 2023 | 69.13 | 69.42 | 68.79 | 68.90 | 68.46 | 307,500 |
Sep 18, 2023 | 68.27 | 69.14 | 68.27 | 69.09 | 68.65 | 367,200 |
Sep 15, 2023 | 68.23 | 68.36 | 67.29 | 67.97 | 67.54 | 1,162,400 |
Sep 14, 2023 | 69.14 | 69.49 | 68.62 | 68.73 | 68.29 | 308,200 |
Sep 13, 2023 | 68.51 | 68.80 | 68.11 | 68.58 | 68.14 | 440,900 |
Sep 12, 2023 | 68.96 | 69.32 | 68.11 | 68.32 | 67.88 | 638,800 |
Sep 11, 2023 | 69.69 | 70.15 | 69.02 | 69.20 | 68.76 | 669,900 |
Sep 8, 2023 | 69.77 | 70.28 | 69.62 | 69.72 | 69.28 | 465,600 |
Sep 7, 2023 | 70.25 | 70.76 | 69.68 | 69.90 | 69.45 | 383,800 |
Sep 6, 2023 | 70.39 | 70.64 | 69.71 | 70.33 | 69.88 | 387,300 |
Sep 5, 2023 | 70.48 | 70.80 | 68.35 | 70.39 | 69.94 | 665,200 |
Sep 1, 2023 | 71.28 | 71.57 | 70.85 | 70.99 | 70.54 | 411,400 |
Aug 31, 2023 | 71.44 | 71.83 | 71.04 | 71.04 | 70.59 | 555,500 |
Aug 30, 2023 | 71.09 | 71.64 | 70.93 | 71.33 | 70.88 | 391,000 |
Aug 29, 2023 | 69.92 | 71.01 | 69.78 | 70.97 | 70.52 | 380,300 |
Aug 28, 2023 | 69.08 | 70.24 | 69.08 | 69.99 | 69.54 | 327,300 |
Aug 25, 2023 | 69.22 | 69.68 | 68.95 | 69.17 | 68.73 | 215,600 |
Aug 24, 2023 | 69.96 | 70.58 | 68.86 | 68.88 | 68.44 | 370,300 |
Aug 23, 2023 | 69.77 | 70.16 | 69.30 | 70.12 | 69.67 | 395,400 |
Aug 22, 2023 | 69.94 | 70.58 | 69.30 | 69.49 | 69.05 | 351,300 |
Aug 21, 2023 | 69.36 | 70.28 | 69.12 | 69.96 | 69.51 | 380,600 |
Aug 18, 2023 | 68.82 | 69.97 | 68.52 | 69.50 | 69.06 | 781,900 |
Aug 17, 2023 | 70.20 | 70.44 | 69.13 | 69.18 | 68.74 | 441,400 |
Aug 16, 2023 | 71.21 | 71.85 | 70.62 | 70.66 | 70.21 | 324,800 |
Aug 15, 2023 | 71.86 | 72.06 | 70.91 | 71.00 | 70.55 | 380,500 |
Aug 14, 2023 | 71.02 | 71.85 | 70.94 | 71.81 | 71.35 | 467,800 |
Aug 11, 2023 | 70.60 | 71.30 | 70.10 | 71.08 | 70.63 | 408,900 |
Aug 10, 2023 | 70.66 | 71.17 | 69.94 | 70.56 | 70.11 | 498,500 |
Aug 9, 2023 | 71.51 | 71.82 | 70.19 | 70.61 | 70.16 | 609,700 |
Aug 8, 2023 | 71.82 | 71.83 | 70.78 | 71.35 | 70.90 | 601,100 |
Aug 7, 2023 | 70.37 | 71.68 | 70.22 | 71.67 | 71.21 | 539,400 |
Aug 4, 2023 | 70.65 | 71.96 | 70.21 | 70.25 | 69.80 | 1,157,700 |
Aug 3, 2023 | 69.56 | 70.96 | 69.07 | 70.58 | 70.13 | 1,073,700 |
Aug 2, 2023 | 68.44 | 71.00 | 68.39 | 69.32 | 68.88 | 1,926,000 |
Aug 1, 2023 | 65.93 | 66.42 | 65.62 | 65.96 | 65.54 | 1,006,700 |
Jul 31, 2023 | 65.99 | 66.46 | 65.27 | 66.03 | 65.61 | 756,500 |
Jul 28, 2023 | 65.71 | 66.74 | 65.57 | 66.07 | 65.65 | 518,700 |
Jul 27, 2023 | 66.16 | 66.27 | 65.18 | 65.21 | 64.79 | 466,700 |
Jul 26, 2023 | 67.24 | 67.66 | 65.94 | 66.06 | 65.64 | 490,600 |
Jul 25, 2023 | 66.26 | 67.88 | 66.20 | 67.66 | 67.23 | 391,600 |
Jul 24, 2023 | 66.69 | 66.91 | 65.92 | 66.75 | 66.32 | 600,800 |
Jul 21, 2023 | 68.74 | 68.74 | 66.39 | 66.57 | 66.15 | 959,300 |
Jul 20, 2023 | 68.87 | 68.99 | 68.37 | 68.55 | 68.11 | 481,100 |
Jul 19, 2023 | 67.70 | 68.37 | 67.27 | 68.35 | 67.91 | 511,000 |
Jul 18, 2023 | 67.51 | 68.23 | 67.19 | 67.43 | 67.00 | 539,900 |
Jul 17, 2023 | 66.97 | 67.66 | 66.72 | 67.54 | 67.11 | 445,600 |
Jul 14, 2023 | 67.39 | 67.60 | 66.64 | 67.26 | 66.83 | 335,300 |
Jul 13, 2023 | 67.14 | 67.58 | 66.87 | 67.17 | 66.74 | 471,900 |
Jul 12, 2023 | 66.94 | 67.43 | 66.40 | 67.03 | 66.60 | 306,800 |
Jul 11, 2023 | 66.90 | 67.11 | 66.47 | 66.89 | 66.46 | 306,500 |
Jul 10, 2023 | 65.57 | 66.70 | 65.57 | 66.55 | 66.13 | 698,200 |
Jul 7, 2023 | 65.61 | 66.12 | 65.40 | 65.73 | 65.31 | 528,600 |
Jul 6, 2023 | 66.43 | 66.85 | 65.58 | 65.67 | 65.25 | 663,600 |
Jul 5, 2023 | 67.12 | 67.56 | 66.67 | 66.82 | 66.39 | 428,500 |
Jul 3, 2023 | 67.08 | 67.64 | 66.74 | 67.15 | 66.72 | 273,100 |
Jun 30, 2023 | 0.15 Dividend | |||||
Jun 30, 2023 | 67.32 | 67.90 | 67.18 | 67.71 | 67.28 | 444,000 |
Jun 29, 2023 | 67.33 | 67.74 | 66.78 | 67.02 | 66.44 | 550,600 |
Jun 28, 2023 | 66.37 | 66.94 | 66.07 | 66.85 | 66.28 | 489,600 |
Jun 27, 2023 | 64.92 | 66.39 | 64.92 | 66.38 | 65.81 | 474,000 |
Jun 26, 2023 | 65.12 | 65.90 | 64.86 | 65.30 | 64.74 | 480,400 |
Jun 23, 2023 | 65.51 | 66.02 | 65.06 | 65.06 | 64.50 | 652,000 |
Jun 22, 2023 | 65.28 | 65.76 | 64.96 | 65.71 | 65.15 | 309,500 |
Jun 21, 2023 | 64.32 | 65.78 | 64.15 | 65.45 | 64.89 | 591,000 |
Jun 20, 2023 | 64.85 | 64.85 | 64.16 | 64.51 | 63.96 | 394,200 |
Jun 16, 2023 | 65.11 | 65.52 | 64.37 | 65.08 | 64.52 | 879,900 |
Jun 15, 2023 | 64.57 | 64.85 | 63.60 | 64.85 | 64.29 | 579,300 |
Jun 14, 2023 | 64.32 | 65.37 | 64.21 | 64.44 | 63.89 | 745,700 |
Jun 13, 2023 | 63.51 | 64.11 | 63.39 | 63.71 | 63.16 | 371,200 |
Jun 12, 2023 | 63.11 | 63.49 | 62.93 | 63.48 | 62.93 | 381,200 |
Jun 9, 2023 | 63.37 | 63.50 | 62.87 | 63.14 | 62.60 | 287,500 |
Jun 8, 2023 | 62.76 | 63.77 | 62.60 | 63.75 | 63.20 | 526,400 |
Jun 7, 2023 | 63.31 | 63.36 | 62.80 | 62.87 | 62.33 | 326,800 |
Jun 6, 2023 | 62.90 | 63.10 | 62.41 | 63.09 | 62.55 | 380,300 |
Jun 5, 2023 | 62.68 | 63.15 | 62.43 | 62.86 | 62.32 | 389,900 |
Jun 2, 2023 | 62.45 | 63.42 | 62.45 | 62.74 | 62.20 | 485,700 |
Jun 1, 2023 | 61.92 | 62.45 | 61.43 | 62.30 | 61.76 | 371,600 |
May 31, 2023 | 61.11 | 62.32 | 60.81 | 62.02 | 61.49 | 723,900 |
May 30, 2023 | 59.79 | 61.23 | 59.67 | 61.13 | 60.60 | 736,800 |
May 26, 2023 | 59.86 | 60.32 | 59.66 | 59.91 | 59.40 | 662,700 |
May 25, 2023 | 59.79 | 59.99 | 59.31 | 59.79 | 59.28 | 562,300 |
May 24, 2023 | 60.56 | 60.56 | 59.79 | 60.13 | 59.61 | 519,400 |
May 23, 2023 | 62.00 | 62.15 | 60.81 | 60.84 | 60.32 | 729,300 |
May 22, 2023 | 61.93 | 62.46 | 61.50 | 62.00 | 61.47 | 486,200 |
May 19, 2023 | 62.04 | 62.50 | 61.68 | 61.80 | 61.27 | 1,061,000 |
May 18, 2023 | 60.52 | 61.58 | 60.16 | 61.53 | 61.00 | 460,800 |
May 17, 2023 | 60.29 | 60.97 | 59.79 | 60.87 | 60.35 | 438,600 |
May 16, 2023 | 60.59 | 60.81 | 60.30 | 60.31 | 59.79 | 458,800 |
May 15, 2023 | 61.33 | 61.43 | 60.57 | 60.95 | 60.43 | 416,400 |
May 12, 2023 | 61.90 | 62.12 | 60.97 | 61.30 | 60.77 | 438,800 |
May 11, 2023 | 61.05 | 62.04 | 60.68 | 61.88 | 61.35 | 498,000 |
Related Tickers
EHAB Enhabit, Inc.
8.34
+0.60%
OPCH Option Care Health, Inc.
30.12
-0.53%
ENSG The Ensign Group, Inc.
118.34
+0.54%
CHE Chemed Corporation
575.24
+0.19%
ACHC Acadia Healthcare Company, Inc.
71.81
+1.87%
ADUS Addus HomeCare Corporation
109.26
+2.98%
USPH U.S. Physical Therapy, Inc.
106.39
+1.29%
AMED Amedisys, Inc.
95.50
+1.00%
PNTG The Pennant Group, Inc.
22.64
+1.80%
SEM Select Medical Holdings Corporation
33.59
+1.08%