Encompass Health Corporation EHC
NYSE · United States · Health Services
$121.53+0.25 (+0.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $121.49 | 0.00% | $121.13 | $122.90 | $121.01 | 63.03K |
| 2026-09-30 | $121.49 | -1.68% | $123.47 | $123.47 | $121.36 | 897.50K |
| 2026-09-29 | $123.56 | -0.37% | $123.18 | $124.19 | $121.57 | 874.20K |
| 2026-09-28 | $124.02 | +0.45% | $123.39 | $125.28 | $123.13 | 991.10K |
| 2026-09-25 | $123.47 | +1.20% | $121.81 | $124.51 | $121.72 | 1.22M |
| 2026-09-24 | $122.01 | -0.16% | $122.86 | $124.54 | $121.37 | 849.60K |
| 2026-09-23 | $122.21 | -0.45% | $122.73 | $124.84 | $121.91 | 954.40K |
| 2026-09-22 | $122.76 | +0.99% | $122.06 | $125.08 | $119.48 | 1.14M |
| 2026-09-21 | $121.56 | -0.16% | $121.74 | $123.67 | $120.07 | 801.50K |
| 2026-09-18 | $121.75 | -1.13% | $123.28 | $123.44 | $120.92 | 1.44M |
| 2026-09-17 | $123.14 | -0.62% | $124.08 | $124.39 | $122.74 | 751.70K |
| 2026-09-16 | $123.91 | +1.57% | $121.89 | $124.78 | $121.41 | 879.20K |
| 2026-09-15 | $122.00 | -0.43% | $121.89 | $122.98 | $119.70 | 791.80K |
| 2026-09-14 | $122.53 | +0.67% | $123.05 | $123.96 | $122.48 | 747.90K |
| 2026-09-11 | $121.71 | +0.55% | $122.02 | $122.60 | $120.69 | 649.30K |
| 2026-09-10 | $121.04 | -0.39% | $122.49 | $124.25 | $120.42 | 710.80K |
| 2026-09-09 | $121.52 | +0.87% | $120.00 | $121.63 | $119.00 | 621.00K |
| 2026-09-08 | $120.47 | -1.08% | $120.68 | $122.03 | $120.01 | 805.10K |
| 2026-09-04 | $121.79 | -0.65% | $121.53 | $122.62 | $121.53 | 517.70K |
| 2026-09-03 | $122.59 | +1.16% | $121.99 | $123.15 | $121.06 | 759.70K |
| 2026-09-02 | $121.18 | -0.71% | $121.87 | $122.79 | $120.63 | 650.80K |
| 2026-09-01 | $122.05 | +1.53% | $121.34 | $122.59 | $120.13 | 1.03M |
| 2026-08-31 | $120.21 | -0.53% | $120.44 | $122.14 | $119.10 | 720.70K |
| 2026-08-28 | $120.85 | +1.07% | $120.43 | $121.66 | $118.99 | 887.90K |
| 2026-08-27 | $119.57 | -1.00% | $120.06 | $120.89 | $118.77 | 858.10K |
| 2026-08-26 | $120.78 | +0.53% | $120.19 | $122.03 | $119.06 | 1.68M |
| 2026-08-25 | $120.14 | -0.65% | $120.64 | $121.12 | $119.32 | 523.50K |
| 2026-08-24 | $120.92 | +0.51% | $120.71 | $122.32 | $120.28 | 689.50K |
| 2026-08-21 | $120.31 | -0.50% | $120.93 | $122.32 | $120.10 | 690.50K |
| 2026-08-20 | $120.91 | -0.68% | $120.99 | $123.18 | $120.53 | 766.20K |
| 2026-08-19 | $121.74 | -0.29% | $122.63 | $123.29 | $121.07 | 825.60K |
| 2026-08-18 | $122.10 | +0.09% | $123.45 | $123.95 | $121.79 | 1.09M |
| 2026-08-17 | $121.99 | -1.29% | $122.58 | $123.55 | $121.84 | 877.10K |
| 2026-08-14 | $123.59 | +0.03% | $123.53 | $123.93 | $122.52 | 634.00K |
| 2026-08-13 | $123.55 | -1.03% | $125.90 | $126.10 | $123.21 | 549.20K |
| 2026-08-12 | $124.83 | -0.41% | $124.00 | $125.33 | $122.05 | 1.15M |
| 2026-08-11 | $125.35 | -0.37% | $125.40 | $127.50 | $124.11 | 1.27M |
| 2026-08-10 | $125.81 | +0.46% | $124.22 | $126.64 | $124.00 | 1.38M |
| 2026-08-07 | $125.23 | +0.33% | $124.00 | $126.73 | $123.53 | 954.70K |
| 2026-08-06 | $124.82 | +12.55% | $124.81 | $127.00 | $119.36 | 2.08M |
| 2026-08-05 | $110.90 | +0.36% | $111.09 | $111.72 | $109.23 | 1.31M |
| 2026-08-04 | $110.50 | -1.75% | $111.25 | $111.25 | $109.32 | 1.09M |
| 2026-08-03 | $112.47 | +1.26% | $112.18 | $114.07 | $111.24 | 1.14M |
| 2026-07-31 | $111.07 | +0.16% | $109.89 | $111.57 | $109.04 | 503.70K |
| 2026-07-30 | $110.89 | -2.56% | $112.32 | $113.51 | $110.17 | 518.10K |
| 2026-07-29 | $113.80 | -1.92% | $115.91 | $116.12 | $113.55 | 758.60K |
| 2026-07-28 | $116.03 | +1.89% | $115.17 | $117.17 | $115.01 | 866.10K |
| 2026-07-27 | $113.88 | +0.88% | $113.34 | $115.54 | $112.89 | 418.80K |
| 2026-07-24 | $112.89 | +1.65% | $115.00 | $116.06 | $112.30 | 816.70K |
| 2026-07-23 | $111.06 | +0.04% | $110.11 | $111.47 | $109.49 | 423.40K |
| 2026-07-22 | $111.02 | -0.96% | $112.25 | $113.43 | $110.23 | 716.10K |
| 2026-07-21 | $112.10 | -0.36% | $111.62 | $112.74 | $111.11 | 1.07M |
| 2026-07-20 | $112.50 | +0.26% | $112.21 | $112.97 | $111.35 | 796.50K |
| 2026-07-17 | $112.21 | -0.25% | $112.66 | $114.44 | $111.38 | 1.19M |
| 2026-07-16 | $112.49 | +2.38% | $110.49 | $112.86 | $108.79 | 892.40K |
| 2026-07-15 | $109.88 | +1.06% | $107.76 | $110.27 | $107.10 | 811.30K |
| 2026-07-14 | $108.73 | -1.19% | $107.33 | $109.25 | $106.08 | 1.35M |
| 2026-07-13 | $110.04 | -0.11% | $110.75 | $111.37 | $109.73 | 936.80K |
| 2026-07-10 | $110.16 | -0.77% | $111.49 | $112.01 | $108.64 | 1.07M |
| 2026-07-09 | $111.02 | +0.70% | $109.14 | $111.06 | $106.42 | 843.60K |
| 2026-07-08 | $110.25 | -0.42% | $110.00 | $110.57 | $108.33 | 1.15M |
| 2026-07-07 | $110.72 | +3.49% | $108.99 | $111.29 | $108.68 | 1.06M |
| 2026-07-06 | $106.99 | +0.50% | $106.46 | $107.73 | $104.88 | 1.24M |
| 2026-07-02 | $106.46 | +5.00% | $102.26 | $106.63 | $102.17 | 1.13M |
| 2026-07-01 | $101.39 | +0.31% | $101.32 | $102.62 | $100.80 | 1.13M |
| 2026-06-30 | $101.08 | +0.18% | $100.73 | $101.83 | $100.19 | 655.80K |
| 2026-06-29 | $100.90 | -0.42% | $101.11 | $101.85 | $99.22 | 906.40K |
| 2026-06-26 | $101.33 | +1.61% | $100.20 | $101.55 | $98.98 | 2.46M |
| 2026-06-25 | $99.72 | -2.47% | $102.06 | $104.27 | $98.85 | 2.22M |
| 2026-06-24 | $102.25 | +2.35% | $100.68 | $103.78 | $99.67 | 1.94M |
| 2026-06-23 | $99.90 | +1.24% | $99.75 | $101.48 | $99.02 | 1.37M |
| 2026-06-22 | $98.68 | +0.66% | $97.82 | $99.53 | $97.19 | 1.13M |
| 2026-06-18 | $98.03 | +0.14% | $97.36 | $98.57 | $96.86 | 1.64M |
| 2026-06-17 | $97.89 | -1.95% | $98.86 | $99.45 | $96.43 | 836.30K |
| 2026-06-16 | $99.84 | +0.48% | $99.99 | $100.64 | $99.45 | 1.13M |
| 2026-06-15 | $99.36 | -2.08% | $101.59 | $101.96 | $98.32 | 1.02M |
| 2026-06-12 | $101.47 | -0.89% | $102.92 | $104.31 | $100.77 | 881.90K |
| 2026-06-11 | $102.38 | -0.94% | $103.55 | $104.43 | $102.08 | 768.70K |
| 2026-06-10 | $103.35 | -0.81% | $104.37 | $105.26 | $101.44 | 746.20K |
| 2026-06-09 | $104.19 | +3.05% | $102.56 | $104.61 | $102.26 | 781.90K |
| 2026-06-08 | $101.11 | -2.79% | $103.09 | $103.86 | $101.05 | 734.90K |
| 2026-06-05 | $104.01 | +4.18% | $101.34 | $104.78 | $101.21 | 684.10K |
| 2026-06-04 | $99.84 | -3.23% | $104.49 | $105.55 | $99.78 | 1.14M |
| 2026-06-03 | $103.17 | +1.60% | $101.52 | $103.51 | $101.52 | 699.50K |
| 2026-06-02 | $101.55 | -1.15% | $102.50 | $103.16 | $101.33 | 731.20K |
| 2026-06-01 | $102.73 | -2.95% | $104.82 | $105.82 | $102.52 | 873.70K |
| 2026-05-29 | $105.85 | +0.47% | $105.20 | $106.92 | $105.14 | 854.60K |
| 2026-05-28 | $105.36 | +1.03% | $104.20 | $105.57 | $103.25 | 688.60K |
| 2026-05-27 | $104.29 | -0.59% | $105.42 | $106.49 | $104.20 | 583.80K |
| 2026-05-26 | $104.91 | -0.05% | $104.47 | $105.59 | $103.61 | 576.90K |