Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
124.33
+0.71 (0.57%)
Oct 7, 2025, 1:35 PM EDT - Market open

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025124.30125.01123.82124.50-0.71%174,541
Oct 6, 2025123.20124.21123.07123.62123.620.32%638,464
Oct 3, 2025123.77124.44122.64123.23123.23-0.26%1,017,291
Oct 2, 2025125.00125.25123.26123.55123.55-0.78%705,630
Oct 1, 2025126.29127.13123.53124.52124.52-1.97%654,735
Sep 30, 2025125.74127.35125.74127.02126.830.91%586,265
Sep 29, 2025126.64126.76125.37125.87125.68-0.66%417,387
Sep 26, 2025126.21126.92126.01126.70126.510.88%301,928
Sep 25, 2025126.25126.25124.32125.59125.40-0.18%435,851
Sep 24, 2025126.55127.02125.62125.82125.63-0.75%675,520
Sep 23, 2025126.40127.86125.86126.77126.580.58%394,591
Sep 22, 2025124.38126.48124.38126.04125.851.60%626,307
Sep 19, 2025125.04126.30123.72124.06123.87-1.01%1,428,682
Sep 18, 2025124.44125.76123.74125.33125.140.84%553,990
Sep 17, 2025124.06124.98123.52124.28124.090.38%615,872
Sep 16, 2025124.88125.61123.39123.81123.62-0.68%465,272
Sep 15, 2025125.92126.26124.47124.66124.47-1.10%418,508
Sep 12, 2025126.20127.15125.72126.05125.86-0.59%551,583
Sep 11, 2025125.08126.90124.94126.80126.611.77%558,821
Sep 10, 2025125.24126.00123.40124.60124.41-0.55%507,932
Sep 9, 2025125.74125.74122.25125.29125.10-0.53%536,625
Sep 8, 2025125.66126.49124.35125.96125.770.30%770,008
Sep 5, 2025124.76125.86124.71125.58125.390.88%607,588
Sep 4, 2025123.93124.68123.72124.48124.290.69%653,746
Sep 3, 2025123.28124.07122.77123.63123.44-0.06%575,367
Sep 2, 2025121.50123.71121.44123.70123.511.59%729,063
Aug 29, 2025123.34123.92121.33121.76121.57-1.37%839,898
Aug 28, 2025123.78124.09122.09123.45123.26-0.11%618,746
Aug 27, 2025122.01123.77121.73123.58123.391.34%799,233
Aug 26, 2025122.48122.48121.11121.94121.75-0.20%763,031
Aug 25, 2025122.90123.00121.05122.19122.00-0.52%692,455
Aug 22, 2025123.83124.41122.52122.83122.64-0.49%798,000
Aug 21, 2025123.50124.67123.02123.43123.24-0.09%678,749
Aug 20, 2025122.61123.90122.19123.54123.351.15%717,190
Aug 19, 2025120.05122.40120.05122.14121.951.60%583,732
Aug 18, 2025120.45120.74119.97120.22120.04-0.13%644,891
Aug 15, 2025120.00120.73118.98120.38120.200.61%604,151
Aug 14, 2025119.30119.94118.93119.65119.470.44%645,850
Aug 13, 2025119.19119.61118.50119.13118.950.42%722,440
Aug 12, 2025117.50118.97116.90118.63118.451.01%555,980
Aug 11, 2025117.57118.77117.42117.44117.26-0.12%633,797
Aug 8, 2025116.71117.88116.54117.58117.400.92%780,635
Aug 7, 2025116.72117.33115.63116.51116.330.04%690,532
Aug 6, 2025114.43117.17113.98116.46116.282.27%1,081,286
Aug 5, 2025111.55118.48110.53113.88113.714.00%2,195,515
Aug 4, 2025109.06109.74107.95109.50109.330.89%1,772,558
Aug 1, 2025110.10110.47107.54108.53108.37-1.43%1,272,979
Jul 31, 2025109.33111.65109.09110.11109.940.14%1,234,514
Jul 30, 2025107.61110.51107.12109.96109.791.57%901,533
Jul 29, 2025107.30108.38106.71108.26108.101.02%754,772