Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
126.05
-0.75 (-0.59%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Encompass Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 126.20 | 127.15 | 125.72 | 126.05 | 126.05 | -0.59% | 551,583 |
| Sep 11, 2025 | 125.08 | 126.90 | 124.94 | 126.80 | 126.80 | 1.77% | 558,821 |
| Sep 10, 2025 | 125.24 | 126.00 | 123.40 | 124.60 | 124.60 | -0.55% | 507,932 |
| Sep 9, 2025 | 125.74 | 125.74 | 122.25 | 125.29 | 125.29 | -0.53% | 536,625 |
| Sep 8, 2025 | 125.66 | 126.49 | 124.35 | 125.96 | 125.96 | 0.30% | 770,008 |
| Sep 5, 2025 | 124.76 | 125.86 | 124.71 | 125.58 | 125.58 | 0.88% | 607,588 |
| Sep 4, 2025 | 123.93 | 124.68 | 123.72 | 124.48 | 124.48 | 0.69% | 653,746 |
| Sep 3, 2025 | 123.28 | 124.07 | 122.77 | 123.63 | 123.63 | -0.06% | 575,367 |
| Sep 2, 2025 | 121.50 | 123.71 | 121.44 | 123.70 | 123.70 | 1.59% | 729,063 |
| Aug 29, 2025 | 123.34 | 123.92 | 121.33 | 121.76 | 121.76 | -1.37% | 839,898 |
| Aug 28, 2025 | 123.78 | 124.09 | 122.09 | 123.45 | 123.45 | -0.11% | 618,746 |
| Aug 27, 2025 | 122.01 | 123.77 | 121.73 | 123.58 | 123.58 | 1.34% | 799,233 |
| Aug 26, 2025 | 122.48 | 122.48 | 121.11 | 121.94 | 121.94 | -0.20% | 763,031 |
| Aug 25, 2025 | 122.90 | 123.00 | 121.05 | 122.19 | 122.19 | -0.52% | 692,455 |
| Aug 22, 2025 | 123.83 | 124.41 | 122.52 | 122.83 | 122.83 | -0.49% | 798,000 |
| Aug 21, 2025 | 123.50 | 124.67 | 123.02 | 123.43 | 123.43 | -0.09% | 678,749 |
| Aug 20, 2025 | 122.61 | 123.90 | 122.19 | 123.54 | 123.54 | 1.15% | 717,190 |
| Aug 19, 2025 | 120.05 | 122.40 | 120.05 | 122.14 | 122.14 | 1.60% | 583,732 |
| Aug 18, 2025 | 120.45 | 120.74 | 119.97 | 120.22 | 120.22 | -0.13% | 644,891 |
| Aug 15, 2025 | 120.00 | 120.73 | 118.98 | 120.38 | 120.38 | 0.61% | 604,151 |
| Aug 14, 2025 | 119.30 | 119.94 | 118.93 | 119.65 | 119.65 | 0.44% | 645,850 |
| Aug 13, 2025 | 119.19 | 119.61 | 118.50 | 119.13 | 119.13 | 0.42% | 722,440 |
| Aug 12, 2025 | 117.50 | 118.97 | 116.90 | 118.63 | 118.63 | 1.01% | 555,980 |
| Aug 11, 2025 | 117.57 | 118.77 | 117.42 | 117.44 | 117.44 | -0.12% | 633,797 |
| Aug 8, 2025 | 116.71 | 117.88 | 116.54 | 117.58 | 117.58 | 0.92% | 780,635 |
| Aug 7, 2025 | 116.72 | 117.33 | 115.63 | 116.51 | 116.51 | 0.04% | 690,532 |
| Aug 6, 2025 | 114.43 | 117.17 | 113.98 | 116.46 | 116.46 | 2.27% | 1,081,286 |
| Aug 5, 2025 | 111.55 | 118.48 | 110.53 | 113.88 | 113.88 | 4.00% | 2,195,515 |
| Aug 4, 2025 | 109.06 | 109.74 | 107.95 | 109.50 | 109.50 | 0.89% | 1,772,558 |
| Aug 1, 2025 | 110.10 | 110.47 | 107.54 | 108.53 | 108.53 | -1.43% | 1,272,979 |
| Jul 31, 2025 | 109.33 | 111.65 | 109.09 | 110.11 | 110.11 | 0.14% | 1,234,514 |
| Jul 30, 2025 | 107.61 | 110.51 | 107.12 | 109.96 | 109.96 | 1.57% | 901,533 |
| Jul 29, 2025 | 107.30 | 108.38 | 106.71 | 108.26 | 108.26 | 1.02% | 754,772 |
| Jul 28, 2025 | 107.79 | 108.58 | 106.98 | 107.17 | 107.17 | -0.46% | 754,574 |
| Jul 25, 2025 | 107.53 | 108.50 | 107.20 | 107.67 | 107.67 | 0.50% | 675,621 |
| Jul 24, 2025 | 108.66 | 109.30 | 107.11 | 107.13 | 107.13 | -1.51% | 777,032 |
| Jul 23, 2025 | 108.51 | 109.25 | 107.55 | 108.77 | 108.77 | 0.35% | 1,078,812 |
| Jul 22, 2025 | 110.64 | 112.22 | 107.95 | 108.39 | 108.39 | -1.46% | 1,076,873 |
| Jul 21, 2025 | 110.17 | 111.05 | 109.68 | 110.00 | 110.00 | -0.01% | 648,889 |
| Jul 18, 2025 | 110.77 | 111.32 | 109.50 | 110.01 | 110.01 | -0.32% | 616,437 |
| Jul 17, 2025 | 109.06 | 110.61 | 108.42 | 110.36 | 110.36 | 0.40% | 1,155,222 |
| Jul 16, 2025 | 107.72 | 110.33 | 105.70 | 109.92 | 109.92 | 2.46% | 1,873,308 |
| Jul 15, 2025 | 119.14 | 119.64 | 106.58 | 107.28 | 107.28 | -10.35% | 3,839,499 |
| Jul 14, 2025 | 118.59 | 120.15 | 118.52 | 119.67 | 119.67 | 1.05% | 813,057 |
| Jul 11, 2025 | 116.74 | 119.08 | 116.74 | 118.43 | 118.43 | 0.80% | 885,148 |
| Jul 10, 2025 | 117.28 | 118.88 | 116.39 | 117.49 | 117.49 | -0.22% | 959,085 |
| Jul 9, 2025 | 119.56 | 119.56 | 116.87 | 117.75 | 117.75 | -0.32% | 1,064,390 |
| Jul 8, 2025 | 118.72 | 120.11 | 118.03 | 118.13 | 118.13 | -1.06% | 877,697 |
| Jul 7, 2025 | 119.50 | 120.35 | 119.00 | 119.39 | 119.39 | 0.29% | 647,879 |
| Jul 3, 2025 | 119.51 | 119.51 | 117.63 | 119.04 | 119.04 | 0.13% | 400,752 |