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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 126.62 | 127.51 | 126.09 | 127.18 | 127.18 | 0.83% | 586,782 |
| Oct 24, 2025 | 127.51 | 127.99 | 125.10 | 126.13 | 126.13 | -0.23% | 558,370 |
| Oct 23, 2025 | 126.43 | 127.31 | 125.57 | 126.42 | 126.42 | 0.11% | 593,398 |
| Oct 22, 2025 | 125.43 | 126.47 | 124.87 | 126.28 | 126.28 | 1.10% | 658,709 |
| Oct 21, 2025 | 125.37 | 125.37 | 124.04 | 124.90 | 124.90 | -0.24% | 608,211 |
| Oct 20, 2025 | 125.00 | 125.63 | 124.34 | 125.20 | 125.20 | 0.52% | 402,438 |
| Oct 17, 2025 | 123.45 | 124.72 | 123.44 | 124.55 | 124.55 | 1.26% | 592,225 |
| Oct 16, 2025 | 123.70 | 123.90 | 122.11 | 123.00 | 123.00 | -0.53% | 596,913 |
| Oct 15, 2025 | 123.20 | 124.19 | 122.71 | 123.65 | 123.65 | 0.59% | 548,317 |
| Oct 14, 2025 | 120.99 | 123.06 | 116.32 | 122.93 | 122.93 | 1.34% | 682,632 |
| Oct 13, 2025 | 122.47 | 122.76 | 121.22 | 121.31 | 121.31 | -0.69% | 461,859 |
| Oct 10, 2025 | 123.34 | 123.87 | 121.98 | 122.15 | 122.15 | -0.82% | 713,493 |
| Oct 9, 2025 | 124.89 | 125.84 | 123.01 | 123.16 | 123.16 | -1.00% | 529,926 |
| Oct 8, 2025 | 125.42 | 125.66 | 123.87 | 124.40 | 124.40 | -0.64% | 535,866 |
| Oct 7, 2025 | 124.30 | 125.26 | 123.82 | 125.20 | 125.20 | 1.28% | 597,036 |
| Oct 6, 2025 | 123.20 | 124.21 | 123.07 | 123.62 | 123.62 | 0.32% | 638,464 |
| Oct 3, 2025 | 123.77 | 124.44 | 122.64 | 123.23 | 123.23 | -0.26% | 1,017,291 |
| Oct 2, 2025 | 125.00 | 125.25 | 123.26 | 123.55 | 123.55 | -0.78% | 705,630 |
| Oct 1, 2025 | 126.29 | 127.13 | 123.53 | 124.52 | 124.52 | -1.97% | 654,735 |
| Sep 30, 2025 | 125.74 | 127.35 | 125.74 | 127.02 | 126.83 | 0.91% | 586,265 |
| Sep 29, 2025 | 126.64 | 126.76 | 125.37 | 125.87 | 125.68 | -0.66% | 417,387 |
| Sep 26, 2025 | 126.21 | 126.92 | 126.01 | 126.70 | 126.51 | 0.88% | 301,928 |
| Sep 25, 2025 | 126.25 | 126.25 | 124.32 | 125.59 | 125.40 | -0.18% | 435,851 |
| Sep 24, 2025 | 126.55 | 127.02 | 125.62 | 125.82 | 125.63 | -0.75% | 675,520 |
| Sep 23, 2025 | 126.40 | 127.86 | 125.86 | 126.77 | 126.58 | 0.58% | 394,591 |
| Sep 22, 2025 | 124.38 | 126.48 | 124.38 | 126.04 | 125.85 | 1.60% | 626,307 |
| Sep 19, 2025 | 125.04 | 126.30 | 123.72 | 124.06 | 123.87 | -1.01% | 1,428,682 |
| Sep 18, 2025 | 124.44 | 125.76 | 123.74 | 125.33 | 125.14 | 0.84% | 553,990 |
| Sep 17, 2025 | 124.06 | 124.98 | 123.52 | 124.28 | 124.09 | 0.38% | 615,872 |
| Sep 16, 2025 | 124.88 | 125.61 | 123.39 | 123.81 | 123.62 | -0.68% | 465,272 |
| Sep 15, 2025 | 125.92 | 126.26 | 124.47 | 124.66 | 124.47 | -1.10% | 418,508 |
| Sep 12, 2025 | 126.20 | 127.15 | 125.72 | 126.05 | 125.86 | -0.59% | 551,583 |
| Sep 11, 2025 | 125.08 | 126.90 | 124.94 | 126.80 | 126.61 | 1.77% | 558,821 |
| Sep 10, 2025 | 125.24 | 126.00 | 123.40 | 124.60 | 124.41 | -0.55% | 507,932 |
| Sep 9, 2025 | 125.74 | 125.74 | 122.25 | 125.29 | 125.10 | -0.53% | 536,625 |
| Sep 8, 2025 | 125.66 | 126.49 | 124.35 | 125.96 | 125.77 | 0.30% | 770,008 |
| Sep 5, 2025 | 124.76 | 125.86 | 124.71 | 125.58 | 125.39 | 0.88% | 607,588 |
| Sep 4, 2025 | 123.93 | 124.68 | 123.72 | 124.48 | 124.29 | 0.69% | 653,746 |
| Sep 3, 2025 | 123.28 | 124.07 | 122.77 | 123.63 | 123.44 | -0.06% | 575,367 |
| Sep 2, 2025 | 121.50 | 123.71 | 121.44 | 123.70 | 123.51 | 1.59% | 729,063 |
| Aug 29, 2025 | 123.34 | 123.92 | 121.33 | 121.76 | 121.57 | -1.37% | 839,898 |
| Aug 28, 2025 | 123.78 | 124.09 | 122.09 | 123.45 | 123.26 | -0.11% | 618,746 |
| Aug 27, 2025 | 122.01 | 123.77 | 121.73 | 123.58 | 123.39 | 1.34% | 799,233 |
| Aug 26, 2025 | 122.48 | 122.48 | 121.11 | 121.94 | 121.75 | -0.20% | 763,031 |
| Aug 25, 2025 | 122.90 | 123.00 | 121.05 | 122.19 | 122.00 | -0.52% | 692,455 |
| Aug 22, 2025 | 123.83 | 124.41 | 122.52 | 122.83 | 122.64 | -0.49% | 798,000 |
| Aug 21, 2025 | 123.50 | 124.67 | 123.02 | 123.43 | 123.24 | -0.09% | 678,749 |
| Aug 20, 2025 | 122.61 | 123.90 | 122.19 | 123.54 | 123.35 | 1.15% | 717,190 |
| Aug 19, 2025 | 120.05 | 122.40 | 120.05 | 122.14 | 121.95 | 1.60% | 583,732 |
| Aug 18, 2025 | 120.45 | 120.74 | 119.97 | 120.22 | 120.04 | -0.13% | 644,891 |