Skip to main content
logo
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
102.80
+2.58 (2.57%)
Jan 15, 2026, 4:00 PM EST - Market closed

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 2026100.73103.53100.20102.80102.802.57%1,119,255
Jan 14, 2026100.21100.3698.87100.22100.22-0.08%1,449,333
Jan 13, 2026102.50102.6698.24100.30100.30-2.39%2,547,490
Jan 12, 2026102.93103.32102.15102.76102.76-0.17%1,060,536
Jan 9, 2026105.38105.47102.84102.93102.93-1.96%1,437,557
Jan 8, 2026106.67106.99104.88104.99104.99-1.30%825,007
Jan 7, 2026108.21108.21105.73106.37106.37-1.30%836,055
Jan 6, 2026107.55108.47106.68107.77107.770.05%754,453
Jan 5, 2026106.05108.19105.88107.72107.721.27%837,717
Jan 2, 2026105.74106.45103.58106.37106.370.22%1,133,430
Dec 31, 2025107.33107.78106.04106.14105.95-1.42%872,824
Dec 30, 2025107.52108.48107.00107.67107.48-0.27%640,795
Dec 29, 2025107.90108.56107.12107.96107.770.41%982,730
Dec 26, 2025107.31108.16107.04107.52107.330.38%640,351
Dec 24, 2025107.23107.46106.38107.11106.92-0.11%454,162
Dec 23, 2025107.14107.69105.97107.23107.040.13%885,812
Dec 22, 2025106.29107.43105.90107.09106.900.66%989,316
Dec 19, 2025107.68108.25106.12106.39106.20-1.05%1,941,820
Dec 18, 2025108.73109.04106.34107.52107.33-1.16%1,328,305
Dec 17, 2025107.78109.04106.90108.78108.590.71%835,430
Dec 16, 2025107.89108.49106.31108.01107.820.39%1,349,015
Dec 15, 2025107.26108.17106.52107.59107.400.55%1,267,917
Dec 12, 2025107.29108.03106.44107.00106.810.14%1,262,557
Dec 11, 2025106.85107.13105.76106.85106.660.42%1,281,391
Dec 10, 2025108.50109.09105.71106.40106.21-1.52%1,796,918
Dec 9, 2025112.00112.48107.81108.04107.85-3.46%1,207,646
Dec 8, 2025112.46113.21111.70111.91111.71-0.52%797,015
Dec 5, 2025113.27114.00112.16112.50112.30-0.46%732,790
Dec 4, 2025112.70114.11111.96113.02112.82-0.02%721,212
Dec 3, 2025114.24115.13112.30113.04112.84-0.72%798,139
Dec 2, 2025115.39115.39113.46113.86113.66-0.73%778,697
Dec 1, 2025115.91116.56114.61114.70114.49-1.31%752,562
Nov 28, 2025116.13116.82115.50116.22116.01-0.03%267,941
Nov 26, 2025116.47117.50116.23116.25116.040.05%519,514
Nov 25, 2025114.05116.78113.55116.19115.982.70%561,798
Nov 24, 2025114.88115.46112.50113.13112.93-1.07%713,856
Nov 21, 2025113.80115.86113.24114.35114.151.38%718,578
Nov 20, 2025112.35113.38111.84112.79112.590.78%693,999
Nov 19, 2025112.99112.99110.69111.92111.72-0.67%614,616
Nov 18, 2025111.89113.14111.89112.67112.470.60%601,489
Nov 17, 2025113.27114.43111.61112.00111.80-1.29%742,838
Nov 14, 2025114.47116.11113.41113.46113.26-0.72%599,349
Nov 13, 2025114.68115.37113.88114.28114.08-0.45%517,068
Nov 12, 2025115.56117.21114.77114.80114.59-0.69%670,606
Nov 11, 2025115.64116.31114.29115.60115.390.34%721,404
Nov 10, 2025113.61115.56111.47115.21115.00-0.05%854,929
Nov 7, 2025115.15116.21114.24115.27115.060.17%631,013
Nov 6, 2025115.24115.77114.00115.07114.86-0.20%591,422
Nov 5, 2025116.61119.27114.01115.30115.09-1.57%1,116,292
Nov 4, 2025116.50117.49115.44117.14116.930.92%1,318,436