Skip to main content
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
98.93
-0.17 (-0.17%)
At close: Nov 20, 2024, 4:00 PM
98.50
-0.43 (-0.43%)
Pre-market: Nov 21, 2024, 5:53 AM EST

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202499.2899.6898.2998.9398.93-0.17%678,090
Nov 19, 202498.4499.2797.5799.1099.10-0.13%520,624
Nov 18, 202499.1399.9998.8999.2399.230.38%679,535
Nov 15, 2024101.14101.5598.6398.8598.85-2.33%867,683
Nov 14, 2024102.54103.15101.02101.21101.21-1.44%540,561
Nov 13, 2024103.06103.75102.62102.69102.690.08%477,324
Nov 12, 2024103.50103.69101.71102.61102.61-0.65%665,318
Nov 11, 2024103.59104.55103.24103.28103.280.08%376,324
Nov 8, 2024104.12104.53102.90103.20103.20-0.32%620,628
Nov 7, 2024102.30103.89102.06103.53103.531.59%693,737
Nov 6, 2024102.00103.6499.41101.91101.910.56%859,959
Nov 5, 2024100.08102.0499.58101.34101.341.11%631,627
Nov 4, 202498.91100.8498.91100.23100.231.33%867,785
Nov 1, 2024100.22100.8398.6598.9198.91-0.55%771,681
Oct 31, 2024100.64102.2099.4299.4699.46-1.86%863,298
Oct 30, 202499.78101.5699.08101.34101.341.34%1,205,650
Oct 29, 2024100.50102.3698.04100.00100.007.42%2,378,606
Oct 28, 202493.7294.9992.7793.0993.09-0.40%1,279,460
Oct 25, 202492.9993.7591.9393.4693.46-1.27%893,533
Oct 24, 202495.7196.0894.6594.6694.66-1.05%414,077
Oct 23, 202495.3996.1595.1795.6695.660.18%355,888
Oct 22, 202495.6495.9195.1395.4995.49-0.27%439,597
Oct 21, 202497.1697.9195.6495.7595.75-1.48%538,801
Oct 18, 202496.6297.7596.4497.1997.190.31%770,053
Oct 17, 202496.8497.6296.8496.8996.89-0.49%343,936
Oct 16, 202496.6898.7496.5797.3797.371.08%489,845
Oct 15, 202495.7497.4695.7496.3396.330.03%310,113
Oct 14, 202496.0596.7195.6396.3096.300.34%266,926
Oct 11, 202494.4696.2094.1695.9795.972.56%566,041
Oct 10, 202493.8894.7692.9393.5793.57-0.66%405,087
Oct 9, 202493.1894.5593.1594.1994.190.82%528,853
Oct 8, 202494.5194.5193.2593.4293.42-0.73%434,016
Oct 7, 202494.2194.9393.8694.1194.11-0.41%480,395
Oct 4, 202495.2895.3094.1494.5094.50-0.24%426,967
Oct 3, 202495.1495.2794.2994.7394.73-0.38%419,599
Oct 2, 202495.2196.0494.9395.0995.09-0.68%282,231
Oct 1, 202496.1896.1895.3295.7495.74-0.93%350,875
Sep 30, 202496.1396.8395.0796.6496.470.66%611,144
Sep 27, 202497.0097.0894.8796.0195.84-1.19%793,465
Sep 26, 202496.8497.5696.4997.1797.000.43%834,843
Sep 25, 202495.8096.9395.5596.7596.581.56%958,309
Sep 24, 202492.5195.9692.2795.2695.092.63%1,257,921
Sep 23, 202493.0693.5991.8492.8292.660.18%545,434
Sep 20, 202491.9192.7190.8792.6592.490.64%1,467,764
Sep 19, 202493.1993.6191.9492.0691.90-0.42%582,536
Sep 18, 202491.5793.5490.7292.4592.291.24%464,338
Sep 17, 202494.0394.4191.2291.3291.16-2.47%701,883
Sep 16, 202493.7594.5993.5293.6393.460.41%341,439
Sep 13, 202493.0093.6892.8793.2593.090.70%332,152
Sep 12, 202491.6192.6291.0592.6092.440.97%304,758
Sep 11, 202491.1091.8890.4391.7191.550.04%304,752
Sep 10, 202491.4792.9090.5491.6791.510.33%530,641
Sep 9, 202491.9092.2290.8691.3791.21-0.32%516,568
Sep 6, 202493.6494.2291.4891.6691.50-1.85%382,700
Sep 5, 202493.6093.9093.0893.3993.22-0.24%373,448
Sep 4, 202492.9493.7092.7493.6193.440.38%498,102
Sep 3, 202493.0093.2692.2193.2693.100.23%481,297
Aug 30, 202491.5893.2190.9493.0592.891.56%601,343
Aug 29, 202492.0092.1791.1291.6291.460.08%366,181
Aug 28, 202491.4291.8490.7791.5591.390.28%415,391
Aug 27, 202490.7991.8690.5291.2991.130.40%310,209
Aug 26, 202491.6892.1690.9190.9390.77-0.60%338,880
Aug 23, 202490.1091.6590.0591.4891.321.76%542,860
Aug 22, 202490.0490.4589.4389.9089.740.55%415,760
Aug 21, 202488.8189.5788.3889.4189.250.88%462,421
Aug 20, 202488.6689.1088.0588.6388.470.03%684,119
Aug 19, 202488.4888.9087.9388.6088.44-0.02%731,624
Aug 16, 202489.4689.5988.4188.6288.46-0.76%426,000
Aug 15, 202488.2689.5987.3689.3089.142.67%505,718
Aug 14, 202487.1287.8286.8786.9886.83-0.05%280,851
Aug 13, 202487.1987.2685.9287.0286.870.18%659,429
Aug 12, 202485.5587.1485.5586.8686.711.33%651,813
Aug 9, 202486.8787.1885.6485.7285.57-1.57%759,313
Aug 8, 202485.2187.9385.2187.0986.942.47%875,155
Aug 7, 202485.7986.4084.6384.9984.840.37%828,379
Aug 6, 202486.1487.3482.7484.6884.53-5.56%2,039,524
Aug 5, 202490.0890.6588.1589.6789.51-3.28%1,278,558
Aug 2, 202491.7393.0391.3292.7192.55-0.33%774,213
Aug 1, 202492.9594.2092.2993.0292.860.09%1,184,832
Jul 31, 202493.0594.3892.3992.9492.780.23%986,089
Jul 30, 202491.5992.8991.0392.7392.571.34%1,191,243
Jul 29, 202491.8592.4591.2591.5091.34-0.12%988,427
Jul 26, 202491.0591.9690.8091.6191.451.07%573,003
Jul 25, 202489.4091.0189.0490.6490.481.93%756,323
Jul 24, 202488.3589.8087.8988.9288.762.50%665,401
Jul 23, 202487.0387.4885.9286.7586.600.51%562,630
Jul 22, 202485.6286.3384.4486.3186.161.11%701,229
Jul 19, 202485.8985.8985.0085.3685.210.11%534,945
Jul 18, 202486.5587.6785.2385.2785.12-1.81%457,875
Jul 17, 202487.2088.3586.8286.8486.69-0.34%374,294
Jul 16, 202486.0887.2886.0887.1486.991.93%323,953
Jul 15, 202486.3187.2585.4685.4985.34-1.21%474,095
Jul 12, 202486.3587.5986.1186.5486.390.75%482,385
Jul 11, 202485.2085.9884.5485.9085.751.33%1,038,798
Jul 10, 202484.4585.3584.2484.7784.620.95%503,386
Jul 9, 202484.1184.5483.6883.9783.82-412,600
Jul 8, 202485.5485.7883.9683.9783.82-1.50%478,083
Jul 5, 202485.4985.8284.5285.2585.10-0.92%860,585
Jul 3, 202485.6486.2184.8786.0485.890.55%547,774
Jul 2, 202485.6585.7984.9085.5785.420.25%648,446