Encompass Health Corporation (EHC)

Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	104.97	106.86	103.99	105.99	105.99	1.17%	636,483
May 19, 2026	106.31	106.34	101.89	104.76	104.76	-1.26%	695,780
May 18, 2026	106.75	108.31	105.63	106.10	106.10	-0.51%	1,099,652
May 15, 2026	108.34	108.34	106.32	106.64	106.64	-0.62%	708,777
May 14, 2026	107.77	109.00	106.81	107.30	107.30	-0.18%	927,889
May 13, 2026	107.56	109.89	107.21	107.49	107.49	-0.55%	757,742
May 12, 2026	105.44	109.75	104.28	108.08	108.08	3.11%	1,069,147
May 11, 2026	106.14	106.80	103.77	104.82	104.82	-1.21%	576,814
May 8, 2026	107.70	108.64	105.87	106.10	106.10	-0.98%	967,634
May 7, 2026	105.08	107.59	105.05	107.15	107.15	2.04%	1,329,102
May 6, 2026	105.92	107.90	105.00	105.01	105.01	-0.14%	1,047,033
May 5, 2026	106.48	106.68	103.40	105.16	105.16	-1.39%	1,073,848
May 4, 2026	106.73	109.26	106.43	106.64	106.64	-0.78%	1,212,135
May 1, 2026	101.39	109.32	101.38	107.48	107.48	7.48%	1,737,977
Apr 30, 2026	101.93	102.84	98.28	100.00	100.00	-2.54%	2,151,222
Apr 29, 2026	100.91	102.86	100.90	102.61	102.61	0.90%	1,384,592
Apr 28, 2026	101.94	103.00	100.91	101.69	101.69	0.76%	916,228
Apr 27, 2026	101.57	103.19	100.77	100.92	100.92	-1.04%	637,090
Apr 24, 2026	101.42	102.15	98.93	101.98	101.98	0.12%	1,025,589
Apr 23, 2026	102.46	102.71	101.06	101.86	101.86	-0.30%	670,216
Apr 22, 2026	103.38	104.62	102.02	102.17	102.17	-0.58%	873,635
Apr 21, 2026	106.58	107.15	102.74	102.77	102.77	-3.29%	790,266
Apr 20, 2026	106.29	107.10	106.12	106.27	106.27	-0.11%	607,301
Apr 17, 2026	105.79	107.49	105.69	106.39	106.39	0.85%	714,521
Apr 16, 2026	105.25	106.87	105.25	105.49	105.49	0.24%	772,623
Apr 15, 2026	106.33	107.72	104.48	105.24	105.24	-1.37%	874,206
Apr 14, 2026	106.87	108.62	106.41	106.70	106.70	-0.80%	718,958
Apr 13, 2026	107.15	108.07	106.56	107.56	107.56	0.29%	987,741
Apr 10, 2026	108.12	108.48	106.39	107.25	107.25	-1.00%	795,575
Apr 9, 2026	106.24	109.35	106.24	108.33	108.33	1.42%	953,112
Apr 8, 2026	106.15	108.96	106.15	106.81	106.81	1.08%	1,589,232
Apr 7, 2026	105.61	107.34	105.14	105.67	105.67	0.49%	1,478,126
Apr 6, 2026	102.08	105.67	101.30	105.15	105.15	7.97%	1,991,714
Apr 2, 2026	96.50	97.63	95.59	97.39	97.39	0.01%	804,114
Apr 1, 2026	96.56	97.83	96.26	97.38	97.38	0.67%	805,465
Mar 31, 2026	97.69	99.67	94.98	96.73	96.54	-0.81%	941,719
Mar 30, 2026	98.08	98.68	97.08	97.52	97.33	-0.05%	867,034
Mar 27, 2026	97.50	99.05	97.06	97.57	97.38	-0.17%	776,423
Mar 26, 2026	98.54	99.89	97.55	97.74	97.55	-1.09%	627,669
Mar 25, 2026	98.10	99.39	97.42	98.82	98.63	1.36%	666,236
Mar 24, 2026	97.03	98.71	96.57	97.49	97.30	-0.03%	834,415
Mar 23, 2026	97.80	98.83	96.59	97.52	97.33	1.73%	772,775
Mar 20, 2026	97.21	97.80	95.67	95.86	95.67	-2.07%	1,513,994
Mar 19, 2026	99.57	100.60	96.75	97.89	97.70	-1.80%	714,114
Mar 18, 2026	101.03	101.77	99.19	99.68	99.48	-1.86%	711,434
Mar 17, 2026	102.27	103.56	99.81	101.57	101.37	0.14%	992,108
Mar 16, 2026	101.06	103.12	100.61	101.43	101.23	1.06%	870,126
Mar 13, 2026	101.80	102.63	98.84	100.37	100.17	0.07%	886,898
Mar 12, 2026	100.11	102.88	99.71	100.30	100.10	-0.33%	991,299
Mar 11, 2026	106.71	106.71	100.17	100.63	100.43	-5.86%	1,130,742

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.