Encompass Health Corporation Common Stock (EHC)

94.53
-0.05 (-0.05%)
NYSE · Last Trade: Feb 1st, 1:49 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Encompass Health Corporation Common Stock (EHC)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202694.1495.0093.3794.531,036,58194.53
1/29/202695.8196.2793.8194.58848,14594.58
1/28/202694.5695.7693.8995.701,062,66095.70
1/27/202697.6497.9794.5694.721,421,40094.72
1/26/202698.4299.0096.7897.141,548,16697.14
1/23/202698.6699.3397.7998.401,167,22398.40
1/22/202699.20100.4298.4699.371,074,88999.37
1/21/202699.30100.1898.9599.411,046,66199.41
1/20/202699.90100.9498.6698.831,013,62298.83
1/16/2026101.96102.22100.07100.501,176,838100.50
1/15/2026100.73103.53100.20102.801,119,276102.80
1/14/2026100.21100.3698.87100.221,449,333100.22
1/13/2026102.50102.6698.24100.302,547,525100.30
1/12/2026102.93103.32102.15102.761,060,547102.76
1/09/2026105.38105.47102.83102.931,437,584102.93
1/08/2026106.67106.99104.88104.99825,016104.99
1/07/2026108.21108.21105.72106.37836,057106.37
1/06/2026107.55108.47106.68107.77754,453107.77
1/05/2026106.05108.19105.88107.72837,742107.72
1/02/2026105.74106.45103.58106.371,189,311106.37
12/31/2025107.33107.78106.04106.14872,824105.95
12/30/2025107.52108.47107.00107.67640,784107.48
12/29/2025107.90108.56107.12107.96982,730107.77
12/26/2025107.31108.16107.04107.52640,351107.33
12/24/2025107.23107.46106.38107.11454,162106.92
12/23/2025107.14107.69105.97107.23885,812107.04
12/22/2025106.29107.43105.89107.09989,235106.90
12/19/2025107.68108.25106.12106.391,941,820106.20
12/18/2025108.73109.04106.34107.521,328,284107.33
12/17/2025107.78109.04106.90108.78836,122108.58
12/16/2025107.89108.49106.30108.011,349,015107.82
12/15/2025107.26108.17106.52107.591,267,917107.40
12/12/2025107.29108.03106.44107.001,262,557106.81
12/11/2025106.85107.13105.76106.851,281,391106.66
12/10/2025108.50109.09105.71106.401,813,925106.21
12/09/2025112.00112.48107.81108.041,207,646107.85
12/08/2025112.46113.20111.70111.91796,387111.71
12/05/2025113.27114.00112.16112.50732,790112.30
12/04/2025112.70114.11111.96113.02721,212112.82
12/03/2025114.24115.13112.30113.04798,139112.84
12/02/2025115.39115.39113.46113.86778,697113.66
12/01/2025115.91116.56114.61114.70752,562114.50
11/28/2025116.13116.82115.50116.22267,941116.01
11/26/2025116.47117.50116.23116.25519,514116.04
11/25/2025114.05116.78113.55116.19561,798115.98
11/24/2025114.88115.45112.50113.13710,906112.93
11/21/2025113.80115.86113.24114.35718,578114.14
11/20/2025112.35113.38111.84112.79693,998112.59
11/19/2025112.99112.99110.69111.92614,616111.72
11/18/2025111.89113.14111.89112.67601,489112.47
11/17/2025113.27114.43111.61112.00742,831111.80
11/14/2025114.47116.11113.41113.46599,349113.26
11/13/2025114.68115.37113.88114.28517,068114.08
11/12/2025115.56117.21114.77114.80670,603114.59
11/11/2025115.64116.31114.29115.60721,404115.39
11/10/2025113.61115.56111.47115.21854,912115.00
11/07/2025115.15116.21114.24115.27631,013115.06
11/06/2025115.24115.77114.00115.07591,422114.86
11/05/2025116.61119.27114.01115.301,116,292115.09
11/04/2025116.50117.49115.44117.141,318,426116.93
11/03/2025112.76116.30111.88116.071,330,709115.86