Skip to main content
logo
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
108.53
-1.58 (-1.43%)
Aug 1, 2025, 4:00 PM - Market closed

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025110.10110.47107.54108.53108.53-1.43%1,263,544
Jul 31, 2025109.33111.65109.09110.11110.110.14%1,234,514
Jul 30, 2025107.61110.51107.12109.96109.961.57%901,533
Jul 29, 2025107.30108.38106.71108.26108.261.02%754,772
Jul 28, 2025107.79108.58106.98107.17107.17-0.46%754,574
Jul 25, 2025107.53108.50107.20107.67107.670.50%675,621
Jul 24, 2025108.66109.30107.11107.13107.13-1.51%777,032
Jul 23, 2025108.51109.25107.55108.77108.770.35%1,078,812
Jul 22, 2025110.64112.22107.95108.39108.39-1.46%1,076,873
Jul 21, 2025110.17111.05109.68110.00110.00-0.01%648,889
Jul 18, 2025110.77111.32109.50110.01110.01-0.32%616,437
Jul 17, 2025109.06110.61108.42110.36110.360.40%1,155,222
Jul 16, 2025107.72110.33105.70109.92109.922.46%1,873,308
Jul 15, 2025119.14119.64106.58107.28107.28-10.35%3,839,499
Jul 14, 2025118.59120.15118.52119.67119.671.05%813,057
Jul 11, 2025116.74119.08116.74118.43118.430.80%885,148
Jul 10, 2025117.28118.88116.39117.49117.49-0.22%959,085
Jul 9, 2025119.56119.56116.87117.75117.75-0.32%1,064,390
Jul 8, 2025118.72120.11118.03118.13118.13-1.06%877,697
Jul 7, 2025119.50120.35119.00119.39119.390.29%647,879
Jul 3, 2025119.51119.51117.63119.04119.040.13%400,752
Jul 2, 2025119.82119.82117.86118.88118.88-1.28%816,042
Jul 1, 2025122.02123.00119.76120.42120.42-1.80%857,558
Jun 30, 2025121.58122.74121.39122.63122.460.35%453,135
Jun 27, 2025121.66122.82121.38122.20122.030.54%1,256,671
Jun 26, 2025121.23122.37120.88121.54121.370.72%627,898
Jun 25, 2025121.30121.57120.31120.67120.50-0.21%474,607
Jun 24, 2025120.82121.22119.07120.92120.750.58%575,010
Jun 23, 2025119.38120.41118.79120.22120.050.87%525,853
Jun 20, 2025118.00119.76117.52119.18119.01-0.48%1,297,450
Jun 18, 2025119.36120.89119.16119.75119.580.47%526,464
Jun 17, 2025119.94120.23118.85119.19119.02-1.10%769,458
Jun 16, 2025121.01122.01117.40120.51120.34-0.34%658,106
Jun 13, 2025119.00121.39119.00120.92120.750.62%376,139
Jun 12, 2025119.21120.27118.64120.18120.010.64%955,036
Jun 11, 2025119.34120.91118.75119.41119.240.15%674,661
Jun 10, 2025120.27120.93118.86119.23119.06-0.89%604,957
Jun 9, 2025121.16121.50117.81120.30120.13-1.02%542,828
Jun 6, 2025121.56121.99121.30121.54121.370.21%406,135
Jun 5, 2025121.81122.09121.00121.29121.120.02%445,077
Jun 4, 2025122.00123.13121.23121.27121.10-0.20%573,518
Jun 3, 2025120.47121.89120.26121.51121.340.55%429,315
Jun 2, 2025120.66121.27119.52120.85120.68-0.04%893,409
May 30, 2025120.00122.09119.66120.90120.730.74%979,672
May 29, 2025119.90120.77119.36120.01119.840.41%554,376
May 28, 2025120.71121.54119.40119.52119.35-1.23%721,407
May 27, 2025119.74121.07118.90121.01120.841.77%494,435
May 23, 2025118.03119.39118.03118.90118.730.24%388,163
May 22, 2025119.40120.37118.44118.61118.44-1.03%474,127
May 21, 2025120.88121.74119.36119.85119.68-1.54%562,119