Encompass Health Corporation - EHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	115.15	115.27	115.27	116.21	114.24	631,013
November 06, 2025	115.24	115.07	115.07	115.77	114	591,422
November 05, 2025	116.61	115.3	115.3	119.27	114.01	1.12M
November 04, 2025	116.5	117.14	117.14	117.49	115.44	1.32M
November 03, 2025	112.76	116.07	116.07	116.3	111.88	1.33M
October 31, 2025	117.16	113.85	113.85	117.16	112.69	2.05M
October 30, 2025	113.18	116.81	116.81	122.92	107.52	3.32M
October 29, 2025	125.79	125.63	125.63	127.64	125.2	1.07M
October 28, 2025	127.4	126.28	126.28	127.4	125.09	651,659
October 27, 2025	126.62	127.18	127.18	127.51	126.09	587,000
October 24, 2025	127.51	126.13	126.13	127.99	125.1	558,400
October 23, 2025	126.43	126.42	126.42	127.31	125.57	593,400
October 22, 2025	125.43	126.28	126.28	126.47	124.87	658,709
October 21, 2025	125.37	124.9	124.9	125.37	124.04	608,211
October 20, 2025	125	125.2	125.2	125.63	124.34	402,438
October 17, 2025	123.45	124.55	124.55	124.72	123.44	592,225
October 16, 2025	123.7	123	123	123.9	122.11	596,913
October 15, 2025	123.2	123.65	123.65	124.19	122.71	548,317
October 14, 2025	120.99	122.93	122.93	123.06	116.32	682,632
October 13, 2025	122.47	121.31	121.31	122.76	121.22	461,900
October 10, 2025	123.34	122.15	122.15	123.87	121.98	713,500
October 09, 2025	124.89	123.16	123.16	125.84	123.01	529,926
October 08, 2025	125.42	124.4	124.4	125.66	123.87	535,900
October 07, 2025	124.3	125.2	125.2	125.26	123.82	597,036
October 06, 2025	123.2	123.62	123.62	124.21	123.07	638,500
October 03, 2025	123.77	123.23	123.23	124.44	122.64	1.02M
October 02, 2025	125	123.55	123.55	125.25	123.26	705,630
October 01, 2025	126.29	124.52	124.52	127.13	123.53	654,735
September 30, 2025	125.74	127.02	126.83	127.35	125.74	586,300
September 29, 2025	126.64	125.87	125.68	126.76	125.37	417,400
September 26, 2025	126.21	126.7	126.7	126.92	126.01	301,928
September 25, 2025	126.25	125.59	125.59	126.25	124.32	435,900
September 24, 2025	126.55	125.82	125.82	127.02	125.62	675,520
September 23, 2025	126.4	126.77	126.77	127.86	125.86	394,591
September 22, 2025	124.38	126.04	126.04	126.48	124.38	626,307
September 19, 2025	125.04	124.06	124.06	126.3	123.72	1.43M
September 18, 2025	124.44	125.33	125.33	125.76	123.74	554,000
September 17, 2025	124.06	124.28	124.28	124.98	123.52	615,900
September 16, 2025	124.88	123.81	123.81	125.61	123.39	465,300
September 15, 2025	125.92	124.66	124.66	126.26	124.47	418,508
September 12, 2025	126.2	126.05	126.05	127.15	125.72	551,600
September 11, 2025	125.08	126.8	126.8	126.9	124.94	558,821
September 10, 2025	125.24	124.6	124.6	126	123.4	507,932
September 09, 2025	125.74	125.29	125.29	125.74	122.25	536,625
September 08, 2025	125.66	125.96	125.96	126.49	124.35	770,008
September 05, 2025	124.76	125.58	125.58	125.86	124.71	607,587
September 04, 2025	123.93	124.48	124.48	124.68	123.72	653,746
September 03, 2025	123.28	123.63	123.63	124.07	122.77	575,400
September 02, 2025	121.5	123.7	123.7	123.71	121.43	729,100
August 29, 2025	123.34	121.76	121.76	123.92	121.33	839,900
August 28, 2025	123.78	123.45	123.45	124.09	122.09	618,746
August 27, 2025	122.01	123.58	123.58	123.77	121.73	799,233
August 26, 2025	122.48	121.94	121.94	122.48	121.11	763,031
August 25, 2025	122.9	122.19	122.19	123	121.05	692,500
August 22, 2025	123.83	122.83	122.83	124.41	122.52	798,000
August 21, 2025	123.5	123.43	123.43	124.67	123.02	678,749
August 20, 2025	122.61	123.54	123.54	123.9	122.19	717,190
August 19, 2025	120.05	122.14	122.14	122.4	120.05	583,732
August 18, 2025	120.45	120.22	120.22	120.74	119.97	644,900
August 15, 2025	120	120.38	120.38	120.73	118.98	604,200

Encompass Health Corporation (EHC) NYSE