Encompass Health Corporation (EHC) NYSE

115.27

+0.2(+0.17%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025115.15115.27115.27116.21114.24631,013
November 06, 2025115.24115.07115.07115.77114591,422
November 05, 2025116.61115.3115.3119.27114.011.12M
November 04, 2025116.5117.14117.14117.49115.441.32M
November 03, 2025112.76116.07116.07116.3111.881.33M
October 31, 2025117.16113.85113.85117.16112.692.05M
October 30, 2025113.18116.81116.81122.92107.523.32M
October 29, 2025125.79125.63125.63127.64125.21.07M
October 28, 2025127.4126.28126.28127.4125.09651,659
October 27, 2025126.62127.18127.18127.51126.09587,000
October 24, 2025127.51126.13126.13127.99125.1558,400
October 23, 2025126.43126.42126.42127.31125.57593,400
October 22, 2025125.43126.28126.28126.47124.87658,709
October 21, 2025125.37124.9124.9125.37124.04608,211
October 20, 2025125125.2125.2125.63124.34402,438
October 17, 2025123.45124.55124.55124.72123.44592,225
October 16, 2025123.7123123123.9122.11596,913
October 15, 2025123.2123.65123.65124.19122.71548,317
October 14, 2025120.99122.93122.93123.06116.32682,632
October 13, 2025122.47121.31121.31122.76121.22461,900
October 10, 2025123.34122.15122.15123.87121.98713,500
October 09, 2025124.89123.16123.16125.84123.01529,926
October 08, 2025125.42124.4124.4125.66123.87535,900
October 07, 2025124.3125.2125.2125.26123.82597,036
October 06, 2025123.2123.62123.62124.21123.07638,500
October 03, 2025123.77123.23123.23124.44122.641.02M
October 02, 2025125123.55123.55125.25123.26705,630
October 01, 2025126.29124.52124.52127.13123.53654,735
September 30, 2025125.74127.02126.83127.35125.74586,300
September 29, 2025126.64125.87125.68126.76125.37417,400
September 26, 2025126.21126.7126.7126.92126.01301,928
September 25, 2025126.25125.59125.59126.25124.32435,900
September 24, 2025126.55125.82125.82127.02125.62675,520
September 23, 2025126.4126.77126.77127.86125.86394,591
September 22, 2025124.38126.04126.04126.48124.38626,307
September 19, 2025125.04124.06124.06126.3123.721.43M
September 18, 2025124.44125.33125.33125.76123.74554,000
September 17, 2025124.06124.28124.28124.98123.52615,900
September 16, 2025124.88123.81123.81125.61123.39465,300
September 15, 2025125.92124.66124.66126.26124.47418,508
September 12, 2025126.2126.05126.05127.15125.72551,600
September 11, 2025125.08126.8126.8126.9124.94558,821
September 10, 2025125.24124.6124.6126123.4507,932
September 09, 2025125.74125.29125.29125.74122.25536,625
September 08, 2025125.66125.96125.96126.49124.35770,008
September 05, 2025124.76125.58125.58125.86124.71607,587
September 04, 2025123.93124.48124.48124.68123.72653,746
September 03, 2025123.28123.63123.63124.07122.77575,400
September 02, 2025121.5123.7123.7123.71121.43729,100
August 29, 2025123.34121.76121.76123.92121.33839,900
August 28, 2025123.78123.45123.45124.09122.09618,746
August 27, 2025122.01123.58123.58123.77121.73799,233
August 26, 2025122.48121.94121.94122.48121.11763,031
August 25, 2025122.9122.19122.19123121.05692,500
August 22, 2025123.83122.83122.83124.41122.52798,000
August 21, 2025123.5123.43123.43124.67123.02678,749
August 20, 2025122.61123.54123.54123.9122.19717,190
August 19, 2025120.05122.14122.14122.4120.05583,732
August 18, 2025120.45120.22120.22120.74119.97644,900
August 15, 2025120120.38120.38120.73118.98604,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved