Encompass Health Corporation - EHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	119.3	119.65	119.65	119.94	118.93	645,900
August 13, 2025	119.19	119.13	119.13	119.61	118.5	722,440
August 12, 2025	117.5	118.63	118.63	118.97	116.9	556,000
August 11, 2025	117.57	117.44	117.44	118.77	117.42	633,797
August 08, 2025	116.71	117.58	117.58	117.88	116.54	780,635
August 07, 2025	116.72	116.51	116.51	117.33	115.63	690,532
August 06, 2025	114.43	116.46	116.46	117.17	113.98	1.08M
August 05, 2025	111.55	113.88	113.88	118.48	110.53	2.2M
August 04, 2025	109.06	109.5	109.5	109.74	107.95	1.77M
August 01, 2025	110.1	108.53	108.53	110.47	107.54	1.27M
July 31, 2025	109.33	110.11	110.11	111.65	109.09	1.23M
July 30, 2025	107.61	109.96	109.96	110.51	107.12	901,533
July 29, 2025	107.3	108.26	108.26	108.38	106.71	754,800
July 28, 2025	107.79	107.17	107.17	108.58	106.98	754,600
July 25, 2025	107.53	107.67	107.67	108.5	107.2	675,621
July 24, 2025	108.66	107.13	107.13	109.3	107.11	777,032
July 23, 2025	108.74	108.77	108.77	109.25	107.63	1.08M
July 22, 2025	110.64	108.39	108.39	112.22	107.95	1.08M
July 21, 2025	110.17	110	110	111.05	109.68	648,889
July 18, 2025	110.77	110.01	110.01	111.32	109.5	616,437
July 17, 2025	109.06	110.36	110.36	110.61	108.42	1.16M
July 16, 2025	107.72	109.92	109.92	110.33	105.7	1.87M
July 15, 2025	119.14	107.28	107.28	119.64	106.58	3.84M
July 14, 2025	118.59	119.67	119.67	120.15	118.52	813,100
July 11, 2025	116.74	118.43	118.43	119.08	116.74	885,148
July 10, 2025	117.28	117.49	117.49	118.88	116.39	959,085
July 09, 2025	119.56	117.75	117.75	119.56	116.87	1.06M
July 08, 2025	118.72	118.13	118.13	120.11	118.03	877,700
July 07, 2025	119.5	119.39	119.39	120.35	119	647,879
July 03, 2025	119.51	119.04	119.04	119.51	117.63	400,800
July 02, 2025	119.82	118.88	118.88	119.82	117.86	816,042
July 01, 2025	122.02	120.42	120.42	123	119.76	857,600
June 30, 2025	121.58	122.63	122.63	122.74	121.39	453,135
June 27, 2025	121.66	122.2	122.2	122.82	121.38	1.26M
June 26, 2025	121.23	121.54	121.54	122.37	120.88	627,900
June 25, 2025	121.3	120.67	120.67	121.57	120.31	474,607
June 24, 2025	120.82	120.92	120.92	121.22	119.07	575,010
June 23, 2025	119.38	120.22	120.22	120.41	118.79	525,900
June 20, 2025	118	119.18	119.18	119.76	117.52	1.3M
June 18, 2025	119.36	119.75	119.75	120.89	119.16	526,500
June 17, 2025	119.94	119.19	119.19	120.23	118.85	769,500
June 16, 2025	121.01	120.51	120.51	122.01	117.4	658,106
June 13, 2025	119	120.92	120.92	121.39	119	376,139
June 12, 2025	119.21	120.18	120.18	120.27	118.64	955,036
June 11, 2025	119.34	119.41	119.41	120.91	118.75	674,700

Encompass Health Corporation (EHC) NYSE