Skip to main content
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
122.20
+0.66 (0.54%)
At close: Jun 27, 2025, 4:00 PM
123.00
+0.80 (0.65%)
After-hours: Jun 27, 2025, 7:27 PM EDT

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025121.66122.82121.38122.20122.200.54%1,019,334
Jun 26, 2025121.23122.37120.88121.54121.540.72%627,898
Jun 25, 2025121.30121.57120.31120.67120.67-0.21%474,607
Jun 24, 2025120.82121.22119.07120.92120.920.58%575,010
Jun 23, 2025119.38120.41118.79120.22120.220.87%525,853
Jun 20, 2025118.00119.76117.52119.18119.18-0.48%1,297,450
Jun 18, 2025119.36120.89119.16119.75119.750.47%526,464
Jun 17, 2025119.94120.23118.85119.19119.19-1.10%769,458
Jun 16, 2025121.01122.01117.40120.51120.51-0.34%658,106
Jun 13, 2025119.00121.39119.00120.92120.920.62%376,139
Jun 12, 2025119.21120.27118.64120.18120.180.64%955,036
Jun 11, 2025119.34120.91118.75119.41119.410.15%674,661
Jun 10, 2025120.27120.93118.86119.23119.23-0.89%604,957
Jun 9, 2025121.16121.50117.81120.30120.30-1.02%542,828
Jun 6, 2025121.56121.99121.30121.54121.540.21%406,135
Jun 5, 2025121.81122.09121.00121.29121.290.02%445,077
Jun 4, 2025122.00123.13121.23121.27121.27-0.20%573,518
Jun 3, 2025120.47121.89120.26121.51121.510.55%429,315
Jun 2, 2025120.66121.27119.52120.85120.85-0.04%893,409
May 30, 2025120.00122.09119.66120.90120.900.74%979,672
May 29, 2025119.90120.77119.36120.01120.010.41%554,376
May 28, 2025120.71121.54119.40119.52119.52-1.23%721,407
May 27, 2025119.74121.07118.90121.01121.011.77%494,435
May 23, 2025118.03119.39118.03118.90118.900.24%388,163
May 22, 2025119.40120.37118.44118.61118.61-1.03%474,127
May 21, 2025120.88121.74119.36119.85119.85-1.54%562,119
May 20, 2025121.39121.96120.93121.73121.730.45%751,820
May 19, 2025120.63121.44120.02121.18121.180.26%543,146
May 16, 2025120.00121.28118.25120.87120.870.92%904,533
May 15, 2025119.40119.84118.11119.77119.770.42%924,912
May 14, 2025117.37119.95117.10119.27119.271.41%1,195,594
May 13, 2025116.91118.21115.51117.61117.610.58%604,840
May 12, 2025116.60117.52115.83116.93116.930.45%687,743
May 9, 2025116.21116.75115.81116.41116.410.43%623,027
May 8, 2025117.10117.82115.91115.91115.91-1.34%652,345
May 7, 2025116.94118.27116.77117.48117.480.39%885,707
May 6, 2025116.14117.41115.16117.02117.020.61%732,199
May 5, 2025117.13117.98115.94116.31116.31-0.28%759,785
May 2, 2025116.55117.18115.60116.64116.640.60%780,137
May 1, 2025116.06117.13114.04115.94115.94-0.90%950,277
Apr 30, 2025115.57117.34114.51116.99116.990.93%1,095,245
Apr 29, 2025115.40117.52114.18115.91115.910.51%1,251,092
Apr 28, 2025113.44115.93113.44115.32115.321.72%1,228,383
Apr 25, 2025111.45114.38108.25113.37113.3711.79%2,076,583
Apr 24, 2025100.99102.66100.99101.41101.410.69%1,436,783
Apr 23, 2025100.41102.06100.36100.72100.721.74%835,414
Apr 22, 202597.2099.0696.8299.0099.003.00%968,223
Apr 21, 2025103.16103.9294.9696.1296.12-7.00%1,704,131
Apr 17, 2025102.44103.90102.17103.35103.350.34%1,002,401
Apr 16, 2025102.69103.57101.68103.00103.000.68%1,548,897