Skip to main content
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
106.95
-0.68 (-0.63%)
At close: Mar 6, 2026, 4:00 PM EST
106.31
-0.64 (-0.60%)
After-hours: Mar 6, 2026, 7:49 PM EST

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026107.19107.19104.89106.95106.95-0.63%1,081,018
Mar 5, 2026107.52108.26106.52107.63107.63-1.21%644,248
Mar 4, 2026107.67109.72107.26108.95108.950.87%839,387
Mar 3, 2026106.59108.96105.01108.01108.01-0.05%1,067,742
Mar 2, 2026106.93108.43106.82108.06108.060.17%565,076
Feb 27, 2026106.68108.22105.86107.88107.880.63%828,020
Feb 26, 2026106.06108.19105.30107.20107.201.01%989,587
Feb 25, 2026105.01106.62103.74106.13106.131.23%915,374
Feb 24, 2026106.18106.46103.94104.84104.84-1.23%965,480
Feb 23, 2026105.94106.17103.78106.15106.15-0.38%979,880
Feb 20, 2026108.00108.49105.93106.55106.55-0.56%770,101
Feb 19, 2026109.06109.24106.75107.15107.15-1.77%841,801
Feb 18, 2026109.77110.29108.05109.08109.08-0.42%864,401
Feb 17, 2026110.87112.98109.34109.54109.54-0.54%1,563,752
Feb 13, 2026112.21112.96109.09110.14110.14-1.71%1,394,432
Feb 12, 2026113.54115.21110.97112.06112.06-1.21%2,129,835
Feb 11, 2026107.69113.90107.52113.43113.434.06%2,500,250
Feb 10, 2026106.68109.99105.90109.00109.002.68%1,861,041
Feb 9, 2026105.57108.69105.45106.16106.160.73%2,206,475
Feb 6, 2026115.00115.71104.34105.39105.395.86%2,881,689
Feb 5, 202696.71100.1395.4299.5699.564.08%2,730,683
Feb 4, 202693.8798.3293.6695.6695.661.38%2,233,229
Feb 3, 202693.7694.7292.7794.3694.360.56%1,378,679
Feb 2, 202694.4495.7993.5193.8393.83-0.74%1,170,320
Jan 30, 202694.1495.0093.3794.5394.53-0.05%1,036,547
Jan 29, 202695.8196.2793.8194.5894.58-1.17%848,145
Jan 28, 202694.5695.7693.8995.7095.701.03%1,230,665
Jan 27, 202697.6497.9794.5694.7294.72-2.49%1,421,374
Jan 26, 202698.4299.0096.7897.1497.14-1.28%1,548,146
Jan 23, 202698.6699.3397.7998.4098.40-0.98%1,167,223
Jan 22, 202699.20100.4298.4699.3799.37-0.04%1,074,889
Jan 21, 202699.30100.1898.9599.4199.410.59%1,046,651
Jan 20, 202699.90100.9598.6698.8398.83-1.66%1,013,622
Jan 16, 2026101.96102.23100.07100.50100.50-2.24%1,161,933
Jan 15, 2026100.73103.53100.20102.80102.802.57%1,119,255
Jan 14, 2026100.21100.3698.87100.22100.22-0.08%1,449,333
Jan 13, 2026102.50102.6698.24100.30100.30-2.39%2,547,490
Jan 12, 2026102.93103.32102.15102.76102.76-0.17%1,060,536
Jan 9, 2026105.38105.47102.84102.93102.93-1.96%1,437,557
Jan 8, 2026106.67106.99104.88104.99104.99-1.30%825,007
Jan 7, 2026108.21108.21105.73106.37106.37-1.30%836,055
Jan 6, 2026107.55108.47106.68107.77107.770.05%754,453
Jan 5, 2026106.05108.19105.88107.72107.721.27%837,717
Jan 2, 2026105.74106.45103.58106.37106.370.22%1,133,430
Dec 31, 2025107.33107.78106.04106.14105.95-1.42%872,824
Dec 30, 2025107.52108.48107.00107.67107.48-0.27%640,795
Dec 29, 2025107.90108.56107.12107.96107.770.41%982,730
Dec 26, 2025107.31108.16107.04107.52107.330.38%640,351
Dec 24, 2025107.23107.46106.38107.11106.92-0.11%454,162
Dec 23, 2025107.14107.69105.97107.23107.040.13%885,812
Dec 22, 2025106.29107.43105.90107.09106.900.66%989,316
Dec 19, 2025107.68108.25106.12106.39106.20-1.05%1,941,820
Dec 18, 2025108.73109.04106.34107.52107.33-1.16%1,328,305
Dec 17, 2025107.78109.04106.90108.78108.590.71%835,430
Dec 16, 2025107.89108.49106.31108.01107.820.39%1,349,015
Dec 15, 2025107.26108.17106.52107.59107.400.55%1,267,917
Dec 12, 2025107.29108.03106.44107.00106.810.14%1,262,557
Dec 11, 2025106.85107.13105.76106.85106.660.42%1,281,391
Dec 10, 2025108.50109.09105.71106.40106.21-1.52%1,796,918
Dec 9, 2025112.00112.48107.81108.04107.85-3.46%1,207,646
Dec 8, 2025112.46113.21111.70111.91111.71-0.52%797,015
Dec 5, 2025113.27114.00112.16112.50112.30-0.46%732,790
Dec 4, 2025112.70114.11111.96113.02112.82-0.02%721,212
Dec 3, 2025114.24115.13112.30113.04112.84-0.72%798,139
Dec 2, 2025115.39115.39113.46113.86113.66-0.73%778,697
Dec 1, 2025115.91116.56114.61114.70114.49-1.31%752,562
Nov 28, 2025116.13116.82115.50116.22116.01-0.03%267,941
Nov 26, 2025116.47117.50116.23116.25116.040.05%519,514
Nov 25, 2025114.05116.78113.55116.19115.982.70%561,798
Nov 24, 2025114.88115.46112.50113.13112.93-1.07%713,856
Nov 21, 2025113.80115.86113.24114.35114.151.38%718,578
Nov 20, 2025112.35113.38111.84112.79112.590.78%693,999
Nov 19, 2025112.99112.99110.69111.92111.72-0.67%614,616
Nov 18, 2025111.89113.14111.89112.67112.470.60%601,489
Nov 17, 2025113.27114.43111.61112.00111.80-1.29%742,838
Nov 14, 2025114.47116.11113.41113.46113.26-0.72%599,349
Nov 13, 2025114.68115.37113.88114.28114.08-0.45%517,068
Nov 12, 2025115.56117.21114.77114.80114.59-0.69%670,606
Nov 11, 2025115.64116.31114.29115.60115.390.34%721,404
Nov 10, 2025113.61115.56111.47115.21115.00-0.05%854,929
Nov 7, 2025115.15116.21114.24115.27115.060.17%631,013
Nov 6, 2025115.24115.77114.00115.07114.86-0.20%591,422
Nov 5, 2025116.61119.27114.01115.30115.09-1.57%1,116,292
Nov 4, 2025116.50117.49115.44117.14116.930.92%1,318,436
Nov 3, 2025112.76116.30111.88116.07115.861.95%1,330,710
Oct 31, 2025117.16117.16112.69113.85113.65-2.53%2,051,781
Oct 30, 2025113.18122.92107.52116.81116.60-7.02%3,318,751
Oct 29, 2025125.79127.64125.20125.63125.41-0.51%1,074,116
Oct 28, 2025127.40127.40125.09126.28126.05-0.71%651,659
Oct 27, 2025126.62127.51126.09127.18126.950.83%586,961
Oct 24, 2025127.51127.99125.10126.13125.90-0.23%558,370
Oct 23, 2025126.43127.31125.57126.42126.190.11%593,398
Oct 22, 2025125.43126.47124.87126.28126.051.10%658,709
Oct 21, 2025125.37125.37124.04124.90124.68-0.24%608,211
Oct 20, 2025125.00125.63124.34125.20124.980.52%402,438
Oct 17, 2025123.45124.72123.44124.55124.331.26%592,225
Oct 16, 2025123.70123.90122.11123.00122.78-0.53%596,913
Oct 15, 2025123.20124.19122.71123.65123.430.59%548,317
Oct 14, 2025120.99123.06116.32122.93122.711.34%682,632
Oct 13, 2025122.47122.76121.22121.31121.09-0.69%461,859