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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 93.99 | 94.86 | 92.53 | 93.68 | 93.68 | -0.64% | 836,806 |
Mar 12, 2025 | 97.11 | 97.18 | 93.37 | 94.28 | 94.28 | -2.79% | 842,299 |
Mar 11, 2025 | 99.24 | 99.55 | 96.78 | 96.99 | 96.99 | -2.14% | 585,805 |
Mar 10, 2025 | 98.44 | 100.01 | 97.83 | 99.11 | 99.11 | -0.14% | 921,701 |
Mar 7, 2025 | 99.11 | 100.30 | 97.39 | 99.25 | 99.25 | -0.42% | 2,101,908 |
Mar 6, 2025 | 99.54 | 100.00 | 98.63 | 99.67 | 99.67 | -0.33% | 541,912 |
Mar 5, 2025 | 98.07 | 100.19 | 98.07 | 100.00 | 100.00 | 1.57% | 770,900 |
Mar 4, 2025 | 99.18 | 99.34 | 97.59 | 98.45 | 98.45 | -1.34% | 714,553 |
Mar 3, 2025 | 99.93 | 100.79 | 99.07 | 99.79 | 99.79 | -0.35% | 681,585 |
Feb 28, 2025 | 99.25 | 100.15 | 95.68 | 100.14 | 100.14 | -0.20% | 946,340 |
Feb 27, 2025 | 99.46 | 101.24 | 98.64 | 100.34 | 100.34 | 1.13% | 732,687 |
Feb 26, 2025 | 99.79 | 100.40 | 98.49 | 99.22 | 99.22 | -1.40% | 525,143 |
Feb 25, 2025 | 99.21 | 101.00 | 98.71 | 100.63 | 100.63 | 1.77% | 527,722 |
Feb 24, 2025 | 97.59 | 99.29 | 97.58 | 98.88 | 98.88 | 1.38% | 465,200 |
Feb 21, 2025 | 98.97 | 99.76 | 97.36 | 97.53 | 97.53 | -2.36% | 791,510 |
Feb 20, 2025 | 100.93 | 101.38 | 98.80 | 99.89 | 99.89 | -1.66% | 667,430 |
Feb 19, 2025 | 101.38 | 102.86 | 101.29 | 101.58 | 101.58 | -0.61% | 633,952 |
Feb 18, 2025 | 100.64 | 102.34 | 100.44 | 102.20 | 102.20 | 1.33% | 605,081 |
Feb 14, 2025 | 100.31 | 101.65 | 99.03 | 100.86 | 100.86 | 0.72% | 588,630 |
Feb 13, 2025 | 98.51 | 100.16 | 97.78 | 100.14 | 100.14 | 2.15% | 507,589 |
Feb 12, 2025 | 98.61 | 99.16 | 97.43 | 98.03 | 98.03 | -1.38% | 660,325 |
Feb 11, 2025 | 98.84 | 100.96 | 98.84 | 99.40 | 99.40 | 0.78% | 630,202 |
Feb 10, 2025 | 99.23 | 100.08 | 96.69 | 98.63 | 98.63 | -1.23% | 725,757 |
Feb 7, 2025 | 102.36 | 103.83 | 97.02 | 99.86 | 99.86 | 1.28% | 1,202,551 |
Feb 6, 2025 | 101.73 | 102.06 | 97.88 | 98.60 | 98.60 | -3.52% | 1,096,306 |
Feb 5, 2025 | 101.42 | 102.38 | 101.39 | 102.20 | 102.20 | 1.03% | 718,820 |
Feb 4, 2025 | 99.76 | 101.44 | 99.76 | 101.16 | 101.16 | 0.58% | 627,967 |
Feb 3, 2025 | 97.98 | 101.58 | 97.72 | 100.58 | 100.58 | 1.32% | 800,799 |
Jan 31, 2025 | 98.30 | 103.12 | 98.00 | 99.27 | 99.27 | 0.87% | 1,031,410 |
Jan 30, 2025 | 96.10 | 98.61 | 95.56 | 98.41 | 98.41 | 2.97% | 644,596 |
Jan 29, 2025 | 96.67 | 96.94 | 95.02 | 95.57 | 95.57 | -1.25% | 778,599 |
Jan 28, 2025 | 96.58 | 99.02 | 96.41 | 96.78 | 96.78 | 0.45% | 889,102 |
Jan 27, 2025 | 95.93 | 98.58 | 95.44 | 96.35 | 96.35 | 0.73% | 776,028 |
Jan 24, 2025 | 94.90 | 95.92 | 94.45 | 95.65 | 95.65 | 0.40% | 534,235 |
Jan 23, 2025 | 94.54 | 95.34 | 93.82 | 95.27 | 95.27 | 0.80% | 558,902 |
Jan 22, 2025 | 95.82 | 95.82 | 94.09 | 94.51 | 94.51 | -1.34% | 455,047 |
Jan 21, 2025 | 95.29 | 96.37 | 95.29 | 95.79 | 95.79 | 1.11% | 490,451 |
Jan 17, 2025 | 94.45 | 95.57 | 94.40 | 94.74 | 94.74 | 0.35% | 471,076 |
Jan 16, 2025 | 93.58 | 94.56 | 93.18 | 94.41 | 94.41 | 0.85% | 369,007 |
Jan 15, 2025 | 93.90 | 94.02 | 92.73 | 93.61 | 93.61 | 0.59% | 352,465 |
Jan 14, 2025 | 92.44 | 93.13 | 91.33 | 93.06 | 93.06 | 0.54% | 442,810 |
Jan 13, 2025 | 90.67 | 92.62 | 90.67 | 92.56 | 92.56 | 1.66% | 529,122 |
Jan 10, 2025 | 91.84 | 92.93 | 90.91 | 91.05 | 91.05 | -1.93% | 464,614 |
Jan 8, 2025 | 91.22 | 92.95 | 90.91 | 92.84 | 92.84 | 1.39% | 601,442 |
Jan 7, 2025 | 91.81 | 92.36 | 90.67 | 91.57 | 91.57 | 0.39% | 823,669 |
Jan 6, 2025 | 90.43 | 91.87 | 90.26 | 91.21 | 91.21 | 0.03% | 664,029 |
Jan 3, 2025 | 91.31 | 91.89 | 87.85 | 91.18 | 91.18 | -0.73% | 815,633 |
Jan 2, 2025 | 92.76 | 92.87 | 91.32 | 91.85 | 91.85 | -0.54% | 520,269 |
Dec 31, 2024 | 92.89 | 93.20 | 92.00 | 92.35 | 92.18 | -0.08% | 518,838 |
Dec 30, 2024 | 93.40 | 93.59 | 92.05 | 92.42 | 92.25 | -1.25% | 539,512 |