Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
112.50
-0.52 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
Encompass Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.27 | 114.00 | 112.16 | 112.50 | 112.50 | -0.46% | 718,057 |
| Dec 4, 2025 | 112.70 | 114.11 | 111.96 | 113.02 | 113.02 | -0.02% | 719,661 |
| Dec 3, 2025 | 114.24 | 115.13 | 112.30 | 113.04 | 113.04 | -0.72% | 790,624 |
| Dec 2, 2025 | 115.39 | 115.39 | 113.46 | 113.86 | 113.86 | -0.73% | 778,697 |
| Dec 1, 2025 | 115.91 | 116.56 | 114.61 | 114.70 | 114.70 | -1.31% | 741,392 |
| Nov 28, 2025 | 116.13 | 116.82 | 115.50 | 116.22 | 116.22 | -0.03% | 265,855 |
| Nov 26, 2025 | 116.47 | 117.50 | 116.23 | 116.25 | 116.25 | 0.05% | 516,788 |
| Nov 25, 2025 | 114.05 | 116.78 | 113.55 | 116.19 | 116.19 | 2.70% | 561,797 |
| Nov 24, 2025 | 114.88 | 115.46 | 112.50 | 113.13 | 113.13 | -1.07% | 708,439 |
| Nov 21, 2025 | 113.80 | 115.86 | 113.24 | 114.35 | 114.35 | 1.38% | 712,290 |
| Nov 20, 2025 | 112.35 | 113.38 | 111.84 | 112.79 | 112.79 | 0.78% | 687,978 |
| Nov 19, 2025 | 112.99 | 112.99 | 110.69 | 111.92 | 111.92 | -0.67% | 614,616 |
| Nov 18, 2025 | 111.89 | 113.14 | 111.89 | 112.67 | 112.67 | 0.60% | 601,489 |
| Nov 17, 2025 | 113.27 | 114.43 | 111.61 | 112.00 | 112.00 | -1.29% | 742,838 |
| Nov 14, 2025 | 114.47 | 116.11 | 113.41 | 113.46 | 113.46 | -0.72% | 599,349 |
| Nov 13, 2025 | 114.68 | 115.37 | 113.88 | 114.28 | 114.28 | -0.45% | 517,068 |
| Nov 12, 2025 | 115.56 | 117.21 | 114.77 | 114.80 | 114.80 | -0.69% | 670,606 |
| Nov 11, 2025 | 115.64 | 116.31 | 114.29 | 115.60 | 115.60 | 0.34% | 721,404 |
| Nov 10, 2025 | 113.61 | 115.56 | 111.47 | 115.21 | 115.21 | -0.05% | 854,929 |
| Nov 7, 2025 | 115.15 | 116.21 | 114.24 | 115.27 | 115.27 | 0.17% | 631,013 |
| Nov 6, 2025 | 115.24 | 115.77 | 114.00 | 115.07 | 115.07 | -0.20% | 591,422 |
| Nov 5, 2025 | 116.61 | 119.27 | 114.01 | 115.30 | 115.30 | -1.57% | 1,116,292 |
| Nov 4, 2025 | 116.50 | 117.49 | 115.44 | 117.14 | 117.14 | 0.92% | 1,318,436 |
| Nov 3, 2025 | 112.76 | 116.30 | 111.88 | 116.07 | 116.07 | 1.95% | 1,330,710 |
| Oct 31, 2025 | 117.16 | 117.16 | 112.69 | 113.85 | 113.85 | -2.53% | 2,051,781 |
| Oct 30, 2025 | 113.18 | 122.92 | 107.52 | 116.81 | 116.81 | -7.02% | 3,318,751 |
| Oct 29, 2025 | 125.79 | 127.64 | 125.20 | 125.63 | 125.63 | -0.51% | 1,074,116 |
| Oct 28, 2025 | 127.40 | 127.40 | 125.09 | 126.28 | 126.28 | -0.71% | 651,659 |
| Oct 27, 2025 | 126.62 | 127.51 | 126.09 | 127.18 | 127.18 | 0.83% | 586,961 |
| Oct 24, 2025 | 127.51 | 127.99 | 125.10 | 126.13 | 126.13 | -0.23% | 558,370 |
| Oct 23, 2025 | 126.43 | 127.31 | 125.57 | 126.42 | 126.42 | 0.11% | 593,398 |
| Oct 22, 2025 | 125.43 | 126.47 | 124.87 | 126.28 | 126.28 | 1.10% | 658,709 |
| Oct 21, 2025 | 125.37 | 125.37 | 124.04 | 124.90 | 124.90 | -0.24% | 608,211 |
| Oct 20, 2025 | 125.00 | 125.63 | 124.34 | 125.20 | 125.20 | 0.52% | 402,438 |
| Oct 17, 2025 | 123.45 | 124.72 | 123.44 | 124.55 | 124.55 | 1.26% | 592,225 |
| Oct 16, 2025 | 123.70 | 123.90 | 122.11 | 123.00 | 123.00 | -0.53% | 596,913 |
| Oct 15, 2025 | 123.20 | 124.19 | 122.71 | 123.65 | 123.65 | 0.59% | 548,317 |
| Oct 14, 2025 | 120.99 | 123.06 | 116.32 | 122.93 | 122.93 | 1.34% | 682,632 |
| Oct 13, 2025 | 122.47 | 122.76 | 121.22 | 121.31 | 121.31 | -0.69% | 461,859 |
| Oct 10, 2025 | 123.34 | 123.87 | 121.98 | 122.15 | 122.15 | -0.82% | 713,493 |
| Oct 9, 2025 | 124.89 | 125.84 | 123.01 | 123.16 | 123.16 | -1.00% | 529,926 |
| Oct 8, 2025 | 125.42 | 125.66 | 123.87 | 124.40 | 124.40 | -0.64% | 535,866 |
| Oct 7, 2025 | 124.30 | 125.26 | 123.82 | 125.20 | 125.20 | 1.28% | 597,036 |
| Oct 6, 2025 | 123.20 | 124.21 | 123.07 | 123.62 | 123.62 | 0.32% | 638,464 |
| Oct 3, 2025 | 123.77 | 124.44 | 122.64 | 123.23 | 123.23 | -0.26% | 1,017,291 |
| Oct 2, 2025 | 125.00 | 125.25 | 123.26 | 123.55 | 123.55 | -0.78% | 705,630 |
| Oct 1, 2025 | 126.29 | 127.13 | 123.53 | 124.52 | 124.52 | -1.97% | 654,735 |
| Sep 30, 2025 | 125.74 | 127.35 | 125.74 | 127.02 | 126.83 | 0.91% | 586,265 |
| Sep 29, 2025 | 126.64 | 126.76 | 125.37 | 125.87 | 125.68 | -0.66% | 417,387 |
| Sep 26, 2025 | 126.21 | 126.92 | 126.01 | 126.70 | 126.51 | 0.88% | 301,928 |
| Sep 25, 2025 | 126.25 | 126.25 | 124.32 | 125.59 | 125.40 | -0.18% | 435,851 |
| Sep 24, 2025 | 126.55 | 127.02 | 125.62 | 125.82 | 125.63 | -0.75% | 675,520 |
| Sep 23, 2025 | 126.40 | 127.86 | 125.86 | 126.77 | 126.58 | 0.58% | 394,591 |
| Sep 22, 2025 | 124.38 | 126.48 | 124.38 | 126.04 | 125.85 | 1.60% | 626,307 |
| Sep 19, 2025 | 125.04 | 126.30 | 123.72 | 124.06 | 123.87 | -1.01% | 1,428,682 |
| Sep 18, 2025 | 124.44 | 125.76 | 123.74 | 125.33 | 125.14 | 0.84% | 553,990 |
| Sep 17, 2025 | 124.06 | 124.98 | 123.52 | 124.28 | 124.09 | 0.38% | 615,872 |
| Sep 16, 2025 | 124.88 | 125.61 | 123.39 | 123.81 | 123.62 | -0.68% | 465,272 |
| Sep 15, 2025 | 125.92 | 126.26 | 124.47 | 124.66 | 124.47 | -1.10% | 418,508 |
| Sep 12, 2025 | 126.20 | 127.15 | 125.72 | 126.05 | 125.86 | -0.59% | 551,583 |
| Sep 11, 2025 | 125.08 | 126.90 | 124.94 | 126.80 | 126.61 | 1.77% | 558,821 |
| Sep 10, 2025 | 125.24 | 126.00 | 123.40 | 124.60 | 124.41 | -0.55% | 507,932 |
| Sep 9, 2025 | 125.74 | 125.74 | 122.25 | 125.29 | 125.10 | -0.53% | 536,625 |
| Sep 8, 2025 | 125.66 | 126.49 | 124.35 | 125.96 | 125.77 | 0.30% | 770,008 |
| Sep 5, 2025 | 124.76 | 125.86 | 124.71 | 125.58 | 125.39 | 0.88% | 607,588 |
| Sep 4, 2025 | 123.93 | 124.68 | 123.72 | 124.48 | 124.29 | 0.69% | 653,746 |
| Sep 3, 2025 | 123.28 | 124.07 | 122.77 | 123.63 | 123.45 | -0.06% | 575,392 |
| Sep 2, 2025 | 121.50 | 123.71 | 121.44 | 123.70 | 123.51 | 1.59% | 729,063 |
| Aug 29, 2025 | 123.34 | 123.92 | 121.33 | 121.76 | 121.58 | -1.37% | 839,898 |
| Aug 28, 2025 | 123.78 | 124.09 | 122.09 | 123.45 | 123.27 | -0.11% | 618,746 |
| Aug 27, 2025 | 122.01 | 123.77 | 121.73 | 123.58 | 123.40 | 1.34% | 799,233 |
| Aug 26, 2025 | 122.48 | 122.48 | 121.11 | 121.94 | 121.76 | -0.20% | 763,031 |
| Aug 25, 2025 | 122.90 | 123.00 | 121.05 | 122.19 | 122.01 | -0.52% | 692,455 |
| Aug 22, 2025 | 123.83 | 124.41 | 122.52 | 122.83 | 122.65 | -0.49% | 798,000 |
| Aug 21, 2025 | 123.50 | 124.67 | 123.02 | 123.43 | 123.25 | -0.09% | 678,749 |
| Aug 20, 2025 | 122.61 | 123.90 | 122.19 | 123.54 | 123.36 | 1.15% | 717,190 |
| Aug 19, 2025 | 120.05 | 122.40 | 120.05 | 122.14 | 121.96 | 1.60% | 583,732 |
| Aug 18, 2025 | 120.45 | 120.74 | 119.97 | 120.22 | 120.04 | -0.13% | 644,891 |
| Aug 15, 2025 | 120.00 | 120.73 | 118.98 | 120.38 | 120.20 | 0.61% | 604,151 |
| Aug 14, 2025 | 119.30 | 119.94 | 118.93 | 119.65 | 119.47 | 0.44% | 645,850 |
| Aug 13, 2025 | 119.19 | 119.61 | 118.50 | 119.13 | 118.95 | 0.42% | 722,440 |
| Aug 12, 2025 | 117.50 | 118.97 | 116.90 | 118.63 | 118.45 | 1.01% | 555,980 |
| Aug 11, 2025 | 117.57 | 118.77 | 117.42 | 117.44 | 117.26 | -0.12% | 633,797 |
| Aug 8, 2025 | 116.71 | 117.88 | 116.54 | 117.58 | 117.40 | 0.92% | 780,635 |
| Aug 7, 2025 | 116.72 | 117.33 | 115.63 | 116.51 | 116.34 | 0.04% | 690,532 |
| Aug 6, 2025 | 114.43 | 117.17 | 113.98 | 116.46 | 116.29 | 2.27% | 1,081,286 |
| Aug 5, 2025 | 111.55 | 118.48 | 110.53 | 113.88 | 113.71 | 4.00% | 2,195,515 |
| Aug 4, 2025 | 109.06 | 109.74 | 107.95 | 109.50 | 109.34 | 0.89% | 1,772,558 |
| Aug 1, 2025 | 110.10 | 110.47 | 107.54 | 108.53 | 108.37 | -1.43% | 1,272,979 |
| Jul 31, 2025 | 109.33 | 111.65 | 109.09 | 110.11 | 109.95 | 0.14% | 1,234,514 |
| Jul 30, 2025 | 107.61 | 110.51 | 107.12 | 109.96 | 109.80 | 1.57% | 901,533 |
| Jul 29, 2025 | 107.30 | 108.38 | 106.71 | 108.26 | 108.10 | 1.02% | 754,772 |
| Jul 28, 2025 | 107.79 | 108.58 | 106.98 | 107.17 | 107.01 | -0.46% | 754,574 |
| Jul 25, 2025 | 107.53 | 108.50 | 107.20 | 107.67 | 107.51 | 0.50% | 675,621 |
| Jul 24, 2025 | 108.66 | 109.30 | 107.11 | 107.13 | 106.97 | -1.51% | 777,032 |
| Jul 23, 2025 | 108.51 | 109.25 | 107.55 | 108.77 | 108.61 | 0.35% | 1,078,812 |
| Jul 22, 2025 | 110.64 | 112.22 | 107.95 | 108.39 | 108.23 | -1.46% | 1,076,873 |
| Jul 21, 2025 | 110.17 | 111.05 | 109.68 | 110.00 | 109.84 | -0.01% | 648,889 |
| Jul 18, 2025 | 110.77 | 111.32 | 109.50 | 110.01 | 109.85 | -0.32% | 616,437 |
| Jul 17, 2025 | 109.06 | 110.61 | 108.42 | 110.36 | 110.19 | 0.40% | 1,155,222 |