Skip to main content
Encompass Health Corporation (EHC)
NYSE: EHC · Real-Time Price · USD
101.69
+0.77 (0.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Encompass Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026101.94103.00100.91101.69101.690.76%916,228
Apr 27, 2026101.57103.19100.77100.92100.92-1.04%637,090
Apr 24, 2026101.42102.1598.93101.98101.980.12%1,023,772
Apr 23, 2026102.46102.71101.06101.86101.86-0.30%669,981
Apr 22, 2026103.38104.62102.02102.17102.17-0.58%862,290
Apr 21, 2026106.58107.15102.74102.77102.77-3.29%754,368
Apr 20, 2026106.29107.10106.12106.27106.27-0.11%607,301
Apr 17, 2026105.79107.49105.69106.39106.390.85%714,369
Apr 16, 2026105.25106.87105.25105.49105.490.24%723,604
Apr 15, 2026106.33107.72104.48105.24105.24-1.37%874,000
Apr 14, 2026106.87108.62106.41106.70106.70-0.80%718,765
Apr 13, 2026107.15108.07106.56107.56107.560.29%987,698
Apr 10, 2026108.12108.48106.39107.25107.25-1.00%795,369
Apr 9, 2026106.24109.35106.24108.33108.331.42%953,094
Apr 8, 2026106.15108.96106.15106.81106.811.08%1,414,890
Apr 7, 2026105.61107.34105.14105.67105.670.49%1,468,964
Apr 6, 2026102.08105.67101.30105.15105.157.97%1,990,927
Apr 2, 202696.5097.6395.5997.3997.390.01%803,906
Apr 1, 202696.5697.8396.2697.3897.380.67%804,329
Mar 31, 202697.6999.6794.9896.7396.54-0.81%941,695
Mar 30, 202698.0898.6897.0897.5297.33-0.05%867,034
Mar 27, 202697.5099.0597.0697.5797.38-0.17%776,423
Mar 26, 202698.5499.8997.5597.7497.55-1.09%627,669
Mar 25, 202698.1099.3997.4298.8298.631.36%666,236
Mar 24, 202697.0398.7196.5797.4997.30-0.03%834,415
Mar 23, 202697.8098.8396.5997.5297.331.73%772,775
Mar 20, 202697.2197.8095.6795.8695.67-2.07%1,513,994
Mar 19, 202699.57100.6096.7597.8997.70-1.80%714,114
Mar 18, 2026101.03101.7799.1999.6899.48-1.86%711,434
Mar 17, 2026102.27103.5699.81101.57101.370.14%992,108
Mar 16, 2026101.06103.12100.61101.43101.231.06%870,126
Mar 13, 2026101.80102.6398.84100.37100.170.07%886,898
Mar 12, 2026100.11102.8899.71100.30100.10-0.33%991,299
Mar 11, 2026106.71106.71100.17100.63100.43-5.86%1,130,742
Mar 10, 2026108.23109.56106.49106.89106.68-1.59%1,230,569
Mar 9, 2026106.14108.78104.47108.62108.411.56%1,108,914
Mar 6, 2026107.19107.19104.89106.95106.74-0.63%1,081,119
Mar 5, 2026107.52108.26106.52107.63107.42-1.21%662,109
Mar 4, 2026107.67109.72107.26108.95108.740.87%839,387
Mar 3, 2026106.59108.96105.01108.01107.80-0.05%1,082,833
Mar 2, 2026106.93108.43106.82108.06107.850.17%573,881
Feb 27, 2026106.68108.22105.86107.88107.670.63%852,307
Feb 26, 2026106.06108.19105.30107.20106.991.01%996,232
Feb 25, 2026105.01106.62103.74106.13105.921.23%928,327
Feb 24, 2026106.18106.46103.94104.84104.63-1.23%977,378
Feb 23, 2026105.94106.17103.78106.15105.94-0.38%999,026
Feb 20, 2026108.00108.49105.93106.55106.34-0.56%781,114
Feb 19, 2026109.06109.24106.75107.15106.94-1.77%882,835
Feb 18, 2026109.77110.29108.05109.08108.87-0.42%867,796
Feb 17, 2026110.87112.98109.34109.54109.32-0.54%1,622,052
Feb 13, 2026112.21112.96109.09110.14109.92-1.71%1,394,447
Feb 12, 2026113.54115.21110.97112.06111.84-1.21%2,188,205
Feb 11, 2026107.69113.90107.52113.43113.214.06%2,745,260
Feb 10, 2026106.68109.99105.90109.00108.792.68%1,861,194
Feb 9, 2026105.57108.69105.45106.16105.950.73%2,206,478
Feb 6, 2026115.00115.71104.34105.39105.185.86%2,881,708
Feb 5, 202696.71100.1395.4299.5699.364.08%2,868,959
Feb 4, 202693.8798.3293.6695.6695.471.38%2,233,292
Feb 3, 202693.7694.7292.7794.3694.170.56%1,378,942
Feb 2, 202694.4495.7993.5193.8393.65-0.74%1,170,374
Jan 30, 202694.1495.0093.3794.5394.34-0.05%1,036,581
Jan 29, 202695.8196.2793.8194.5894.39-1.17%848,146
Jan 28, 202694.5695.7693.8995.7095.511.03%1,230,665
Jan 27, 202697.6497.9794.5694.7294.53-2.49%1,421,400
Jan 26, 202698.4299.0096.7897.1496.95-1.28%1,548,171
Jan 23, 202698.6699.3397.7998.4098.21-0.98%1,167,223
Jan 22, 202699.20100.4298.4699.3799.17-0.04%1,074,889
Jan 21, 202699.30100.1898.9599.4199.210.59%1,046,661
Jan 20, 202699.90100.9598.6698.8398.64-1.66%1,013,623
Jan 16, 2026101.96102.23100.07100.50100.30-2.24%1,176,838
Jan 15, 2026100.73103.53100.20102.80102.602.57%1,119,276
Jan 14, 2026100.21100.3698.87100.22100.02-0.08%1,449,333
Jan 13, 2026102.50102.6698.24100.30100.10-2.39%2,547,529
Jan 12, 2026102.93103.32102.15102.76102.56-0.17%1,060,552
Jan 9, 2026105.38105.47102.84102.93102.73-1.96%1,437,584
Jan 8, 2026106.67106.99104.88104.99104.78-1.30%825,018
Jan 7, 2026108.21108.21105.73106.37106.16-1.30%836,063
Jan 6, 2026107.55108.47106.68107.77107.560.05%754,453
Jan 5, 2026106.05108.19105.88107.72107.511.27%837,742
Jan 2, 2026105.74106.45103.58106.37106.160.22%1,189,311
Dec 31, 2025107.33107.78106.04106.14105.74-1.42%872,824
Dec 30, 2025107.52108.48107.00107.67107.27-0.27%640,795
Dec 29, 2025107.90108.56107.12107.96107.560.41%982,730
Dec 26, 2025107.31108.16107.04107.52107.120.38%640,351
Dec 24, 2025107.23107.46106.38107.11106.71-0.11%454,162
Dec 23, 2025107.14107.69105.97107.23106.830.13%885,812
Dec 22, 2025106.29107.43105.90107.09106.690.66%989,316
Dec 19, 2025107.68108.25106.12106.39105.99-1.05%1,941,820
Dec 18, 2025108.73109.04106.34107.52107.12-1.16%1,328,305
Dec 17, 2025107.78109.04106.90108.78108.370.71%835,430
Dec 16, 2025107.89108.49106.31108.01107.600.39%1,349,015
Dec 15, 2025107.26108.17106.52107.59107.190.55%1,267,917
Dec 12, 2025107.29108.03106.44107.00106.600.14%1,262,557
Dec 11, 2025106.85107.13105.76106.85106.450.42%1,281,391
Dec 10, 2025108.50109.09105.71106.40106.00-1.52%1,796,918
Dec 9, 2025112.00112.48107.81108.04107.63-3.46%1,207,646
Dec 8, 2025112.46113.21111.70111.91111.49-0.52%797,015
Dec 5, 2025113.27114.00112.16112.50112.08-0.46%732,790
Dec 4, 2025112.70114.11111.96113.02112.60-0.02%721,212
Dec 3, 2025114.24115.13112.30113.04112.62-0.72%798,139