Skip to main content
logo
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
127.18
+1.05 (0.83%)
At close: Oct 27, 2025, 4:00 PM EDT
127.18
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025126.62127.51126.09127.18127.180.83%586,782
Oct 24, 2025127.51127.99125.10126.13126.13-0.23%558,370
Oct 23, 2025126.43127.31125.57126.42126.420.11%593,398
Oct 22, 2025125.43126.47124.87126.28126.281.10%658,709
Oct 21, 2025125.37125.37124.04124.90124.90-0.24%608,211
Oct 20, 2025125.00125.63124.34125.20125.200.52%402,438
Oct 17, 2025123.45124.72123.44124.55124.551.26%592,225
Oct 16, 2025123.70123.90122.11123.00123.00-0.53%596,913
Oct 15, 2025123.20124.19122.71123.65123.650.59%548,317
Oct 14, 2025120.99123.06116.32122.93122.931.34%682,632
Oct 13, 2025122.47122.76121.22121.31121.31-0.69%461,859
Oct 10, 2025123.34123.87121.98122.15122.15-0.82%713,493
Oct 9, 2025124.89125.84123.01123.16123.16-1.00%529,926
Oct 8, 2025125.42125.66123.87124.40124.40-0.64%535,866
Oct 7, 2025124.30125.26123.82125.20125.201.28%597,036
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