Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
93.68
-0.60 (-0.64%)
At close: Mar 13, 2025, 4:00 PM
94.52
+0.84 (0.90%)
After-hours: Mar 13, 2025, 7:33 PM EST

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202593.9994.8692.5393.6893.68-0.64%836,806
Mar 12, 202597.1197.1893.3794.2894.28-2.79%842,299
Mar 11, 202599.2499.5596.7896.9996.99-2.14%585,805
Mar 10, 202598.44100.0197.8399.1199.11-0.14%921,701
Mar 7, 202599.11100.3097.3999.2599.25-0.42%2,101,908
Mar 6, 202599.54100.0098.6399.6799.67-0.33%541,912
Mar 5, 202598.07100.1998.07100.00100.001.57%770,900
Mar 4, 202599.1899.3497.5998.4598.45-1.34%714,553
Mar 3, 202599.93100.7999.0799.7999.79-0.35%681,585
Feb 28, 202599.25100.1595.68100.14100.14-0.20%946,340
Feb 27, 202599.46101.2498.64100.34100.341.13%732,687
Feb 26, 202599.79100.4098.4999.2299.22-1.40%525,143
Feb 25, 202599.21101.0098.71100.63100.631.77%527,722
Feb 24, 202597.5999.2997.5898.8898.881.38%465,200
Feb 21, 202598.9799.7697.3697.5397.53-2.36%791,510
Feb 20, 2025100.93101.3898.8099.8999.89-1.66%667,430
Feb 19, 2025101.38102.86101.29101.58101.58-0.61%633,952
Feb 18, 2025100.64102.34100.44102.20102.201.33%605,081
Feb 14, 2025100.31101.6599.03100.86100.860.72%588,630
Feb 13, 202598.51100.1697.78100.14100.142.15%507,589
Feb 12, 202598.6199.1697.4398.0398.03-1.38%660,325
Feb 11, 202598.84100.9698.8499.4099.400.78%630,202
Feb 10, 202599.23100.0896.6998.6398.63-1.23%725,757
Feb 7, 2025102.36103.8397.0299.8699.861.28%1,202,551
Feb 6, 2025101.73102.0697.8898.6098.60-3.52%1,096,306
Feb 5, 2025101.42102.38101.39102.20102.201.03%718,820
Feb 4, 202599.76101.4499.76101.16101.160.58%627,967
Feb 3, 202597.98101.5897.72100.58100.581.32%800,799
Jan 31, 202598.30103.1298.0099.2799.270.87%1,031,410
Jan 30, 202596.1098.6195.5698.4198.412.97%644,596
Jan 29, 202596.6796.9495.0295.5795.57-1.25%778,599
Jan 28, 202596.5899.0296.4196.7896.780.45%889,102
Jan 27, 202595.9398.5895.4496.3596.350.73%776,028
Jan 24, 202594.9095.9294.4595.6595.650.40%534,235
Jan 23, 202594.5495.3493.8295.2795.270.80%558,902
Jan 22, 202595.8295.8294.0994.5194.51-1.34%455,047
Jan 21, 202595.2996.3795.2995.7995.791.11%490,451
Jan 17, 202594.4595.5794.4094.7494.740.35%471,076
Jan 16, 202593.5894.5693.1894.4194.410.85%369,007
Jan 15, 202593.9094.0292.7393.6193.610.59%352,465
Jan 14, 202592.4493.1391.3393.0693.060.54%442,810
Jan 13, 202590.6792.6290.6792.5692.561.66%529,122
Jan 10, 202591.8492.9390.9191.0591.05-1.93%464,614
Jan 8, 202591.2292.9590.9192.8492.841.39%601,442
Jan 7, 202591.8192.3690.6791.5791.570.39%823,669
Jan 6, 202590.4391.8790.2691.2191.210.03%664,029
Jan 3, 202591.3191.8987.8591.1891.18-0.73%815,633
Jan 2, 202592.7692.8791.3291.8591.85-0.54%520,269
Dec 31, 202492.8993.2092.0092.3592.18-0.08%518,838
Dec 30, 202493.4093.5992.0592.4292.25-1.25%539,512