Skip to main content
logo
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
122.83
-0.60 (-0.49%)
Aug 22, 2025, 4:00 PM - Market closed

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025123.83124.41122.52122.83122.83-0.49%798,000
Aug 21, 2025123.50124.67123.02123.43123.43-0.09%678,749
Aug 20, 2025122.61123.90122.19123.54123.541.15%717,190
Aug 19, 2025120.05122.40120.05122.14122.141.60%583,732
Aug 18, 2025120.45120.74119.97120.22120.22-0.13%644,891
Aug 15, 2025120.00120.73118.98120.38120.380.61%604,151
Aug 14, 2025119.30119.94118.93119.65119.650.44%645,850
Aug 13, 2025119.19119.61118.50119.13119.130.42%722,440
Aug 12, 2025117.50118.97116.90118.63118.631.01%555,980
Aug 11, 2025117.57118.77117.42117.44117.44-0.12%633,797
Aug 8, 2025116.71117.88116.54117.58117.580.92%780,635
Aug 7, 2025116.72117.33115.63116.51116.510.04%690,532
Aug 6, 2025114.43117.17113.98116.46116.462.27%1,081,286
Aug 5, 2025111.55118.48110.53113.88113.884.00%2,195,515
Aug 4, 2025109.06109.74107.95109.50109.500.89%1,772,558
Aug 1, 2025110.10110.47107.54108.53108.53-1.43%1,272,979
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