Encompass Health Corporation (EHC)

NYSE: EHC · Real-Time Price · USD

125.81

+0.58 (0.46%)

At close: Aug 10, 2026, 4:00 PM EDT

126.57

+0.76 (0.60%)

After-hours: Aug 10, 2026, 7:34 PM EDT

Encompass Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	124.22	126.64	124.00	125.81	125.81	0.46%	1,231,075
Aug 7, 2026	124.00	126.73	123.53	125.23	125.23	0.33%	940,299
Aug 6, 2026	124.81	127.00	119.36	124.82	124.82	12.55%	1,950,233
Aug 5, 2026	111.09	111.72	109.23	110.90	110.90	0.36%	1,302,857
Aug 4, 2026	111.25	111.25	109.32	110.50	110.50	-1.75%	940,565
Aug 3, 2026	112.18	114.07	111.24	112.47	112.47	1.26%	1,133,564
Jul 31, 2026	109.89	111.57	109.04	111.07	111.07	0.16%	503,670
Jul 30, 2026	112.32	113.51	110.17	110.89	110.89	-2.56%	518,062
Jul 29, 2026	115.91	116.12	113.55	113.80	113.80	-1.92%	745,954
Jul 28, 2026	115.17	117.17	115.01	116.03	116.03	1.89%	833,290
Jul 27, 2026	113.34	115.54	112.89	113.88	113.88	0.88%	418,512
Jul 24, 2026	115.00	116.06	112.30	112.89	112.89	1.65%	816,654
Jul 23, 2026	110.11	111.47	109.49	111.06	111.06	0.04%	412,041
Jul 22, 2026	112.25	113.43	110.23	111.02	111.02	-0.96%	716,123
Jul 21, 2026	111.62	112.74	111.11	112.10	112.10	-0.36%	1,062,377
Jul 20, 2026	112.21	112.97	111.35	112.50	112.50	0.26%	796,477
Jul 17, 2026	112.66	114.44	111.38	112.21	112.21	-0.25%	1,188,288
Jul 16, 2026	110.49	112.86	108.79	112.49	112.49	2.38%	892,395
Jul 15, 2026	107.76	110.27	107.10	109.88	109.88	1.06%	793,657
Jul 14, 2026	107.33	109.25	106.08	108.73	108.73	-1.19%	1,292,396
Jul 13, 2026	110.75	111.37	109.73	110.04	110.04	-0.11%	936,822
Jul 10, 2026	111.49	112.01	108.64	110.16	110.16	-0.77%	1,069,695
Jul 9, 2026	109.14	111.06	106.42	111.02	111.02	0.70%	835,869
Jul 8, 2026	110.00	110.57	108.33	110.25	110.25	-0.42%	1,154,227
Jul 7, 2026	108.99	111.29	108.68	110.72	110.72	3.49%	1,061,392
Jul 6, 2026	106.46	107.73	104.88	106.99	106.99	0.50%	1,048,933
Jul 2, 2026	102.26	106.63	102.17	106.46	106.46	5.00%	1,065,737
Jul 1, 2026	101.32	102.62	100.80	101.39	101.39	0.50%	954,409
Jun 30, 2026	100.73	101.83	100.19	101.08	100.89	0.18%	655,830
Jun 29, 2026	101.11	101.85	99.22	100.90	100.71	-0.42%	906,389
Jun 26, 2026	100.20	101.55	98.98	101.33	101.14	1.61%	2,459,163
Jun 25, 2026	102.06	104.27	98.85	99.72	99.53	-2.47%	2,218,054
Jun 24, 2026	100.68	103.78	99.67	102.25	102.06	2.35%	1,938,606
Jun 23, 2026	99.75	101.48	99.02	99.90	99.71	1.24%	1,369,180
Jun 22, 2026	97.82	99.53	97.19	98.68	98.49	0.66%	1,128,461
Jun 18, 2026	97.36	98.57	96.86	98.03	97.85	0.14%	1,643,923
Jun 17, 2026	98.86	99.45	96.43	97.89	97.71	-1.95%	836,268
Jun 16, 2026	99.99	100.64	99.45	99.84	99.65	0.48%	1,125,980
Jun 15, 2026	101.59	101.96	98.32	99.36	99.17	-2.08%	1,016,127
Jun 12, 2026	102.92	104.31	100.77	101.47	101.28	-0.89%	881,926
Jun 11, 2026	103.55	104.43	102.08	102.38	102.19	-0.94%	768,671
Jun 10, 2026	104.37	105.26	101.44	103.35	103.16	-0.81%	746,248
Jun 9, 2026	102.56	104.61	102.26	104.19	103.99	3.05%	781,954
Jun 8, 2026	103.09	103.86	101.05	101.11	100.92	-2.79%	734,944
Jun 5, 2026	101.34	104.78	101.21	104.01	103.81	4.18%	684,051
Jun 4, 2026	104.49	105.55	99.78	99.84	99.65	-3.23%	1,135,983
Jun 3, 2026	101.52	103.51	101.52	103.17	102.98	1.60%	699,528
Jun 2, 2026	102.50	103.16	101.33	101.55	101.36	-1.15%	731,162
Jun 1, 2026	104.82	105.82	102.52	102.73	102.54	-2.95%	873,737
May 29, 2026	105.20	106.92	105.14	105.85	105.65	0.47%	854,552