Skip to main content
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
120.01
+0.49 (0.41%)
May 29, 2025, 4:00 PM - Market closed

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025119.90120.77119.36120.01120.010.41%552,940
May 28, 2025120.71121.54119.40119.52119.52-1.23%721,407
May 27, 2025119.74121.07118.90121.01121.011.77%494,435
May 23, 2025118.03119.39118.03118.90118.900.24%388,163
May 22, 2025119.40120.37118.44118.61118.61-1.03%474,127
May 21, 2025120.88121.74119.36119.85119.85-1.54%562,119
May 20, 2025121.39121.96120.93121.73121.730.45%751,820
May 19, 2025120.63121.44120.02121.18121.180.26%543,146
May 16, 2025120.00121.28118.25120.87120.870.92%904,533
May 15, 2025119.40119.84118.11119.77119.770.42%924,912
May 14, 2025117.37119.95117.10119.27119.271.41%1,195,594
May 13, 2025116.91118.21115.51117.61117.610.58%604,840
May 12, 2025116.60117.52115.83116.93116.930.45%687,743
May 9, 2025116.21116.75115.81116.41116.410.43%623,027
May 8, 2025117.10117.82115.91115.91115.91-1.34%652,345
May 7, 2025116.94118.27116.77117.48117.480.39%885,707
May 6, 2025116.14117.41115.16117.02117.020.61%732,199
May 5, 2025117.13117.98115.94116.31116.31-0.28%759,785
May 2, 2025116.55117.18115.60116.64116.640.60%780,137
May 1, 2025116.06117.13114.04115.94115.94-0.90%950,277
Apr 30, 2025115.57117.34114.51116.99116.990.93%1,095,245
Apr 29, 2025115.40117.52114.18115.91115.910.51%1,251,092
Apr 28, 2025113.44115.93113.44115.32115.321.72%1,228,383
Apr 25, 2025111.45114.38108.25113.37113.3711.79%2,076,583
Apr 24, 2025100.99102.66100.99101.41101.410.69%1,436,783
Apr 23, 2025100.41102.06100.36100.72100.721.74%835,414
Apr 22, 202597.2099.0696.8299.0099.003.00%968,223
Apr 21, 2025103.16103.9294.9696.1296.12-7.00%1,704,131
Apr 17, 2025102.44103.90102.17103.35103.350.34%1,002,401
Apr 16, 2025102.69103.57101.68103.00103.000.68%1,548,897
Apr 15, 2025102.75103.75101.70102.30102.30-0.93%775,382
Apr 14, 2025104.00104.55102.25103.26103.261.07%892,087
Apr 11, 2025102.13103.62100.98102.17102.170.04%971,045
Apr 10, 2025102.46104.00100.16102.13102.13-1.04%1,140,970
Apr 9, 202597.05104.5097.05103.20103.205.40%1,566,783
Apr 8, 202599.53101.4096.9697.9197.911.24%1,508,537
Apr 7, 202595.2299.9592.9196.7196.71-1.28%1,302,566
Apr 4, 202599.10102.1397.7897.9697.96-3.84%1,218,251
Apr 3, 2025100.65103.17100.01101.87101.87-0.21%1,014,531
Apr 2, 2025100.34102.44100.34102.08102.080.79%576,282
Apr 1, 2025101.46101.8799.60101.28101.28-486,266
Mar 31, 2025100.15101.9699.49101.28101.110.50%597,309
Mar 28, 2025101.38101.80100.06100.78100.61-0.36%457,600
Mar 27, 2025100.56101.4699.82101.14100.970.78%581,671
Mar 26, 2025101.59101.96100.14100.36100.19-0.51%503,931
Mar 25, 2025100.09101.3499.85100.87100.700.91%640,231
Mar 24, 202598.23100.1397.7999.9699.792.95%710,770
Mar 21, 202598.8199.0296.8897.1096.94-2.08%841,189
Mar 20, 202598.7999.6598.3399.1698.99-0.20%565,615
Mar 19, 202597.6199.3996.8699.3699.191.76%513,866