Skip to main content
logo
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
107.11
-0.12 (-0.11%)
Dec 24, 2025, 1:00 PM EST - Market closed

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025107.23107.46106.38107.11107.11-0.11%454,160
Dec 23, 2025107.14107.69105.97107.23107.230.13%878,487
Dec 22, 2025106.29107.43105.90107.09107.090.66%989,224
Dec 19, 2025107.68108.25106.12106.39106.39-1.05%1,918,101
Dec 18, 2025108.73109.04106.34107.52107.52-1.16%1,328,284
Dec 17, 2025107.78109.04106.90108.78108.780.71%835,430
Dec 16, 2025107.89108.49106.31108.01108.010.39%1,349,015
Dec 15, 2025107.26108.17106.52107.59107.590.55%1,267,917
Dec 12, 2025107.29108.03106.44107.00107.000.14%1,262,557
Dec 11, 2025106.85107.13105.76106.85106.850.42%1,281,391
Dec 10, 2025108.50109.09105.71106.40106.40-1.52%1,796,918
Dec 9, 2025112.00112.48107.81108.04108.04-3.46%1,207,646
Dec 8, 2025112.46113.21111.70111.91111.91-0.52%797,015
Dec 5, 2025113.27114.00112.16112.50112.50-0.46%732,790
Dec 4, 2025112.70114.11111.96113.02113.02-0.02%721,212
Dec 3, 2025114.24115.13112.30113.04113.04-0.72%798,139
Dec 2, 2025115.39115.39113.46113.86113.86-0.73%778,697
Dec 1, 2025115.91116.56114.61114.70114.70-1.31%752,562
Nov 28, 2025116.13116.82115.50116.22116.22-0.03%267,941
Nov 26, 2025116.47117.50116.23116.25116.250.05%519,514
Nov 25, 2025114.05116.78113.55116.19116.192.70%561,798
Nov 24, 2025114.88115.46112.50113.13113.13-1.07%713,856
Nov 21, 2025113.80115.86113.24114.35114.351.38%718,578
Nov 20, 2025112.35113.38111.84112.79112.790.78%693,999
Nov 19, 2025112.99112.99110.69111.92111.92-0.67%614,616
Nov 18, 2025111.89113.14111.89112.67112.670.60%601,489
Nov 17, 2025113.27114.43111.61112.00112.00-1.29%742,838
Nov 14, 2025114.47116.11113.41113.46113.46-0.72%599,349
Nov 13, 2025114.68115.37113.88114.28114.28-0.45%517,068
Nov 12, 2025115.56117.21114.77114.80114.80-0.69%670,606
Nov 11, 2025115.64116.31114.29115.60115.600.34%721,404
Nov 10, 2025113.61115.56111.47115.21115.21-0.05%854,929
Nov 7, 2025115.15116.21114.24115.27115.270.17%631,013
Nov 6, 2025115.24115.77114.00115.07115.07-0.20%591,422
Nov 5, 2025116.61119.27114.01115.30115.30-1.57%1,116,292
Nov 4, 2025116.50117.49115.44117.14117.140.92%1,318,436
Nov 3, 2025112.76116.30111.88116.07116.071.95%1,330,710
Oct 31, 2025117.16117.16112.69113.85113.85-2.53%2,051,781
Oct 30, 2025113.18122.92107.52116.81116.81-7.02%3,318,751
Oct 29, 2025125.79127.64125.20125.63125.63-0.51%1,074,116
Oct 28, 2025127.40127.40125.09126.28126.28-0.71%651,659
Oct 27, 2025126.62127.51126.09127.18127.180.83%586,961
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