Encompass Health Corporation - EHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108	106.55	106.55	108.49	105.93	781,114
February 19, 2026	109.06	107.15	107.15	109.24	106.75	882,835
February 18, 2026	109.77	109.08	109.08	110.29	108.05	867,800
February 17, 2026	110.87	109.54	109.54	112.98	109.34	1.62M
February 13, 2026	112.21	110.14	110.14	112.96	109.09	1.39M
February 12, 2026	113.54	112.06	112.06	115.21	110.97	2.19M
February 11, 2026	107.69	113.43	113.43	113.9	107.52	2.75M
February 10, 2026	106.68	109	109	109.99	105.9	1.86M
February 09, 2026	105.57	106.16	106.16	108.69	105.45	2.21M
February 06, 2026	115	105.39	105.39	115.71	104.34	2.88M
February 05, 2026	96.71	99.56	99.56	100.13	95.42	2.87M
February 04, 2026	93.87	95.66	95.66	98.32	93.66	2.23M
February 03, 2026	93.76	94.36	94.36	94.72	92.77	1.38M
February 02, 2026	94.44	93.83	93.83	95.79	93.51	1.17M
January 30, 2026	94.14	94.53	94.53	95	93.37	1.04M
January 29, 2026	95.81	94.58	94.58	96.27	93.81	848,146
January 28, 2026	94.56	95.7	95.7	95.76	93.89	1.23M
January 27, 2026	97.64	94.72	94.72	97.97	94.56	1.42M
January 26, 2026	98.42	97.14	97.14	99	96.78	1.55M
January 23, 2026	98.66	98.4	98.4	99.33	97.79	1.17M
January 22, 2026	99.2	99.37	99.37	100.42	98.46	1.07M
January 21, 2026	99.3	99.41	99.41	100.18	98.95	1.05M
January 20, 2026	99.9	98.83	98.83	100.95	98.66	1.01M
January 16, 2026	101.96	100.5	100.5	102.23	100.07	1.18M
January 15, 2026	100.73	102.8	102.8	103.53	100.2	1.12M
January 14, 2026	100.21	100.22	100.22	100.36	98.87	1.45M
January 13, 2026	102.5	100.3	100.3	102.66	98.24	2.55M
January 12, 2026	102.93	102.76	102.76	103.32	102.15	1.06M
January 09, 2026	105.38	102.93	102.93	105.47	102.84	1.44M
January 08, 2026	106.67	104.99	104.99	106.99	104.88	825,018
January 07, 2026	107.91	106.37	106.37	108.21	105.73	836,057
January 06, 2026	107.55	107.77	107.77	108.47	106.68	754,500
January 05, 2026	106.05	107.72	107.72	108.19	105.88	837,742
January 02, 2026	105.74	106.37	106.37	106.45	103.58	1.19M
December 31, 2025	107.33	106.14	105.95	107.78	106.04	872,824
December 30, 2025	107.52	107.67	107.48	108.48	107	640,800
December 29, 2025	107.9	107.96	107.96	108.56	107.12	806,161
December 26, 2025	107.31	107.52	107.52	108.16	107.04	640,400
December 24, 2025	107.23	107.11	107.11	107.46	106.38	454,147
December 23, 2025	107.14	107.23	107.23	107.69	105.97	885,812
December 22, 2025	106.29	107.09	107.09	107.43	105.9	989,316
December 19, 2025	107.68	106.39	106.39	108.25	106.12	1.94M
December 18, 2025	108.73	107.52	107.52	109.04	106.34	1.33M
December 17, 2025	107.78	108.78	108.78	109.04	106.9	835,430
December 16, 2025	107.89	108.01	108.01	108.49	106.3	1.35M
December 15, 2025	107.26	107.59	107.59	108.17	106.52	1.27M
December 12, 2025	107.29	107	107	108.03	106.44	1.26M
December 11, 2025	106.85	106.85	106.85	107.13	105.76	1.28M
December 10, 2025	108.5	106.4	106.4	109.09	105.71	1.8M
December 09, 2025	112	108.04	108.04	112.48	107.81	1.21M
December 08, 2025	112.46	111.91	111.91	113.21	111.7	797,015
December 05, 2025	113.27	112.5	112.5	114	112.16	732,800
December 04, 2025	112.7	113.02	113.02	114.11	111.96	721,212
December 03, 2025	114.24	113.04	113.04	115.13	112.3	798,100
December 02, 2025	115.39	113.86	113.86	115.39	113.46	778,700
December 01, 2025	115.91	114.7	114.7	116.56	114.61	752,600
November 28, 2025	116.13	116.22	116.22	116.82	115.5	267,941
November 26, 2025	116.47	116.25	116.25	117.5	116.23	519,514
November 25, 2025	114.05	116.19	116.19	116.78	113.55	561,800
November 24, 2025	114.88	113.13	113.13	115.46	112.5	713,900

Encompass Health Corporation (EHC) NYSE