Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
124.33
-0.09 (-0.07%)
Oct 13, 2026, 4:00 PM EDT - Market closed
Encompass Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 125.32 | 125.32 | 123.66 | 124.33 | 124.33 | -0.07% | 606,742 |
| Oct 12, 2026 | 123.68 | 126.36 | 123.68 | 124.42 | 124.42 | 0.88% | 1,053,698 |
| Oct 9, 2026 | 122.21 | 124.23 | 121.43 | 123.33 | 123.33 | 0.64% | 604,359 |
| Oct 8, 2026 | 122.35 | 123.59 | 121.94 | 122.54 | 122.54 | 0.05% | 877,608 |
| Oct 7, 2026 | 124.86 | 125.55 | 121.99 | 122.48 | 122.48 | -1.77% | 875,236 |
| Oct 6, 2026 | 121.93 | 124.91 | 120.98 | 124.69 | 124.69 | 3.08% | 1,274,225 |
| Oct 5, 2026 | 119.71 | 122.66 | 118.97 | 120.97 | 120.97 | 0.98% | 988,632 |
| Oct 2, 2026 | 119.22 | 120.89 | 118.39 | 119.80 | 119.80 | 0.62% | 1,095,401 |
| Oct 1, 2026 | 121.13 | 122.93 | 119.01 | 119.06 | 119.06 | -1.83% | 833,433 |
| Sep 30, 2026 | 123.47 | 123.47 | 121.36 | 121.49 | 121.28 | -1.68% | 897,452 |
| Sep 29, 2026 | 123.18 | 124.19 | 121.57 | 123.56 | 123.35 | -0.37% | 874,251 |
| Sep 28, 2026 | 123.39 | 125.28 | 123.13 | 124.02 | 123.81 | 0.45% | 991,146 |
| Sep 25, 2026 | 121.81 | 124.51 | 121.72 | 123.47 | 123.26 | 1.20% | 1,223,264 |
| Sep 24, 2026 | 122.86 | 124.54 | 121.37 | 122.01 | 121.80 | -0.16% | 849,997 |
| Sep 23, 2026 | 122.73 | 124.84 | 121.91 | 122.21 | 122.00 | -0.45% | 954,432 |
| Sep 22, 2026 | 122.06 | 125.08 | 119.48 | 122.76 | 122.55 | 0.99% | 1,138,047 |
| Sep 21, 2026 | 121.74 | 123.67 | 120.07 | 121.56 | 121.35 | -0.16% | 801,516 |
| Sep 18, 2026 | 123.28 | 123.44 | 120.92 | 121.75 | 121.54 | -1.13% | 1,439,554 |
| Sep 17, 2026 | 124.08 | 124.39 | 122.74 | 123.14 | 122.93 | -0.62% | 751,707 |
| Sep 16, 2026 | 121.89 | 124.78 | 121.41 | 123.91 | 123.70 | 1.57% | 879,224 |
| Sep 15, 2026 | 121.89 | 122.98 | 119.70 | 122.00 | 121.79 | -0.43% | 791,776 |
| Sep 14, 2026 | 123.05 | 123.96 | 122.48 | 122.53 | 122.32 | 0.67% | 747,876 |
| Sep 11, 2026 | 122.02 | 122.60 | 120.69 | 121.71 | 121.50 | 0.55% | 649,323 |
| Sep 10, 2026 | 122.49 | 124.25 | 120.42 | 121.04 | 120.83 | -0.39% | 710,769 |
| Sep 9, 2026 | 120.00 | 121.63 | 119.00 | 121.52 | 121.31 | 0.87% | 621,039 |
| Sep 8, 2026 | 120.68 | 122.03 | 120.01 | 120.47 | 120.26 | -1.08% | 805,158 |
| Sep 4, 2026 | 121.53 | 122.62 | 121.53 | 121.79 | 121.58 | -0.65% | 517,750 |
| Sep 3, 2026 | 121.99 | 123.15 | 121.06 | 122.59 | 122.38 | 1.16% | 759,690 |
| Sep 2, 2026 | 121.87 | 122.79 | 120.63 | 121.18 | 120.97 | -0.71% | 650,840 |
| Sep 1, 2026 | 121.34 | 122.59 | 120.13 | 122.05 | 121.84 | 1.53% | 1,034,842 |
| Aug 31, 2026 | 120.44 | 122.14 | 119.10 | 120.21 | 120.00 | -0.53% | 720,698 |
| Aug 28, 2026 | 120.43 | 121.66 | 118.99 | 120.85 | 120.64 | 1.07% | 887,892 |
| Aug 27, 2026 | 120.06 | 120.89 | 118.77 | 119.57 | 119.36 | -1.00% | 858,128 |
| Aug 26, 2026 | 120.19 | 122.03 | 119.06 | 120.78 | 120.57 | 0.53% | 1,679,306 |
| Aug 25, 2026 | 120.64 | 121.12 | 119.32 | 120.14 | 119.93 | -0.65% | 523,843 |
| Aug 24, 2026 | 120.71 | 122.32 | 120.28 | 120.92 | 120.71 | 0.51% | 689,481 |
| Aug 21, 2026 | 120.93 | 122.32 | 120.10 | 120.31 | 120.10 | -0.50% | 690,454 |
| Aug 20, 2026 | 120.99 | 123.18 | 120.53 | 120.91 | 120.70 | -0.68% | 766,248 |
| Aug 19, 2026 | 122.63 | 123.29 | 121.07 | 121.74 | 121.53 | -0.29% | 825,636 |
| Aug 18, 2026 | 123.45 | 123.95 | 121.79 | 122.10 | 121.89 | 0.09% | 1,087,712 |
| Aug 17, 2026 | 122.58 | 123.55 | 121.84 | 121.99 | 121.78 | -1.29% | 877,068 |
| Aug 14, 2026 | 123.53 | 123.93 | 122.52 | 123.59 | 123.38 | 0.03% | 633,981 |
| Aug 13, 2026 | 125.90 | 126.10 | 123.21 | 123.55 | 123.34 | -1.03% | 549,274 |
| Aug 12, 2026 | 124.00 | 125.33 | 122.05 | 124.83 | 124.61 | -0.41% | 1,146,757 |
| Aug 11, 2026 | 125.40 | 127.50 | 124.11 | 125.35 | 125.13 | -0.37% | 1,268,728 |
| Aug 10, 2026 | 124.22 | 126.64 | 124.00 | 125.81 | 125.59 | 0.46% | 1,375,958 |
| Aug 7, 2026 | 124.00 | 126.73 | 123.53 | 125.23 | 125.01 | 0.33% | 954,714 |
| Aug 6, 2026 | 124.81 | 127.00 | 119.36 | 124.82 | 124.60 | 12.55% | 2,084,367 |
| Aug 5, 2026 | 111.09 | 111.72 | 109.23 | 110.90 | 110.71 | 0.36% | 1,306,335 |
| Aug 4, 2026 | 111.25 | 111.25 | 109.32 | 110.50 | 110.31 | -1.75% | 1,094,522 |