Skip to main content
logo
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
141.03
+6.24 (4.63%)
At close: Nov 4, 2026, 4:00 PM EST
141.05
+0.02 (0.01%)
Pre-market: Nov 5, 2026, 4:48 AM EST

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026137.60141.99134.95141.03141.034.63%1,016,376
Nov 3, 2026136.83139.12134.79134.79134.79-1.75%1,376,323
Nov 2, 2026136.31138.35134.56137.19137.190.95%1,583,186
Oct 30, 2026134.53137.27132.44135.90135.903.35%1,797,654
Oct 29, 2026133.08133.75126.91131.49131.497.70%2,197,540
Oct 28, 2026121.12123.31121.12122.09122.090.46%1,007,907
Oct 27, 2026123.53124.46120.95121.53121.53-2.07%727,116
Oct 26, 2026124.10126.59123.47124.10124.100.01%843,864
Oct 23, 2026125.47125.51123.10124.09124.09-1.52%805,862
Oct 22, 2026121.13126.37119.91126.01126.014.60%1,227,999
Oct 21, 2026121.28122.25120.03120.47120.47-0.99%1,219,543
Oct 20, 2026122.73123.45119.77121.67121.67-0.03%1,392,961
Oct 19, 2026126.79128.38121.51121.71121.71-4.82%2,264,695
Oct 16, 2026129.13129.36126.86127.87127.870.08%1,289,656
Oct 15, 2026128.74129.96127.50127.77127.770.96%1,110,007
Oct 14, 2026124.88126.66124.71126.56126.561.79%737,469
Oct 13, 2026125.32125.32123.66124.33124.33-0.07%598,382
Oct 12, 2026123.68126.36123.68124.42124.420.88%1,053,698
Oct 9, 2026122.21124.23121.43123.33123.330.64%604,359
Oct 8, 2026122.35123.59121.94122.54122.540.05%877,608
Oct 7, 2026124.86125.55121.99122.48122.48-1.77%875,236
Oct 6, 2026121.93124.91120.98124.69124.693.08%1,274,225
Oct 5, 2026119.71122.66118.97120.97120.970.98%988,632
Oct 2, 2026119.22120.89118.39119.80119.800.62%1,095,401
Oct 1, 2026121.13122.93119.01119.06119.06-1.83%833,433
Sep 30, 2026123.47123.47121.36121.49121.28-1.68%897,452
Sep 29, 2026123.18124.19121.57123.56123.35-0.37%874,251
Sep 28, 2026123.39125.28123.13124.02123.810.45%991,146
Sep 25, 2026121.81124.51121.72123.47123.261.20%1,223,264
Sep 24, 2026122.86124.54121.37122.01121.80-0.16%849,997
Sep 23, 2026122.73124.84121.91122.21122.00-0.45%954,432
Sep 22, 2026122.06125.08119.48122.76122.550.99%1,138,047
Sep 21, 2026121.74123.67120.07121.56121.35-0.16%801,516
Sep 18, 2026123.28123.44120.92121.75121.54-1.13%1,439,554
Sep 17, 2026124.08124.39122.74123.14122.93-0.62%751,707
Sep 16, 2026121.89124.78121.41123.91123.701.57%879,224
Sep 15, 2026121.89122.98119.70122.00121.79-0.43%791,776
Sep 14, 2026123.05123.96122.48122.53122.320.67%747,876
Sep 11, 2026122.02122.60120.69121.71121.500.55%649,323
Sep 10, 2026122.49124.25120.42121.04120.83-0.39%710,769
Sep 9, 2026120.00121.63119.00121.52121.310.87%621,039
Sep 8, 2026120.68122.03120.01120.47120.26-1.08%805,158
Sep 4, 2026121.53122.62121.53121.79121.58-0.65%517,750
Sep 3, 2026121.99123.15121.06122.59122.381.16%759,690
Sep 2, 2026121.87122.79120.63121.18120.97-0.71%650,840
Sep 1, 2026121.34122.59120.13122.05121.841.53%1,034,842
Aug 31, 2026120.44122.14119.10120.21120.00-0.53%720,698
Aug 28, 2026120.43121.66118.99120.85120.641.07%887,892
Aug 27, 2026120.06120.89118.77119.57119.36-1.00%858,128
Aug 26, 2026120.19122.03119.06120.78120.570.53%1,679,306