Encompass Health Corporat... (EHC)
100.77
-0.37 (-0.37%)
At close: Mar 28, 2025, 3:59 PM
97.06
-3.68%
After-hours: Mar 28, 2025, 06:20 PM EDT
EHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 101.38 | 101.80 | 100.06 | 100.78 | -0.36 | -0.36% | 457,600 |
| Mar 27, 2025 | 100.56 | 101.46 | 99.82 | 101.14 | 0.78 | 0.78% | 581,700 |
| Mar 26, 2025 | 101.59 | 101.96 | 100.14 | 100.36 | -0.51 | -0.51% | 503,931 |
| Mar 25, 2025 | 100.09 | 101.34 | 99.85 | 100.87 | 0.91 | 0.91% | 640,231 |
| Mar 24, 2025 | 98.23 | 100.13 | 97.79 | 99.96 | 2.86 | 2.95% | 710,800 |
| Mar 21, 2025 | 98.81 | 99.02 | 96.88 | 97.10 | -2.06 | -2.08% | 841,200 |
| Mar 20, 2025 | 98.79 | 99.65 | 98.33 | 99.16 | -0.20 | -0.20% | 565,615 |
| Mar 19, 2025 | 97.61 | 99.39 | 96.86 | 99.36 | 1.72 | 1.76% | 513,866 |
| Mar 18, 2025 | 97.47 | 98.04 | 96.33 | 97.64 | -0.11 | -0.11% | 560,635 |
| Mar 17, 2025 | 96.00 | 98.28 | 95.96 | 97.75 | 1.77 | 1.84% | 575,500 |
| Mar 14, 2025 | 93.56 | 96.19 | 93.30 | 95.98 | 2.30 | 2.46% | 625,700 |
| Mar 13, 2025 | 93.99 | 94.86 | 92.53 | 93.68 | -0.60 | -0.64% | 836,806 |
| Mar 12, 2025 | 97.11 | 97.18 | 93.37 | 94.28 | -2.71 | -2.79% | 842,300 |
| Mar 11, 2025 | 99.24 | 99.55 | 96.78 | 96.99 | -2.12 | -2.14% | 585,805 |
| Mar 10, 2025 | 98.44 | 100.01 | 97.83 | 99.11 | -0.14 | -0.14% | 922,220 |
| Mar 7, 2025 | 99.11 | 100.30 | 97.39 | 99.25 | -0.42 | -0.42% | 2,101,908 |
| Mar 6, 2025 | 99.54 | 100.00 | 98.63 | 99.67 | -0.33 | -0.33% | 541,912 |
| Mar 5, 2025 | 98.07 | 100.19 | 98.07 | 100.00 | 1.55 | 1.57% | 770,900 |
| Mar 4, 2025 | 99.18 | 99.34 | 97.59 | 98.45 | -1.34 | -1.34% | 714,600 |
| Mar 3, 2025 | 99.93 | 100.79 | 99.07 | 99.79 | -0.35 | -0.35% | 681,600 |
| Feb 28, 2025 | 99.25 | 100.15 | 95.68 | 100.14 | -0.20 | -0.20% | 946,340 |
| Feb 27, 2025 | 99.46 | 101.24 | 98.64 | 100.34 | 1.12 | 1.13% | 732,700 |
| Feb 26, 2025 | 99.79 | 100.40 | 98.49 | 99.22 | -1.41 | -1.40% | 525,143 |
| Feb 25, 2025 | 99.21 | 101.00 | 98.71 | 100.63 | 1.75 | 1.77% | 527,722 |
| Feb 24, 2025 | 97.59 | 99.29 | 97.58 | 98.88 | 1.35 | 1.38% | 465,200 |
| Feb 21, 2025 | 98.97 | 99.76 | 97.36 | 97.53 | -2.36 | -2.36% | 791,510 |
| Feb 20, 2025 | 100.93 | 101.38 | 98.80 | 99.89 | -1.69 | -1.66% | 667,430 |
| Feb 19, 2025 | 101.38 | 102.86 | 101.29 | 101.58 | -0.62 | -0.61% | 634,000 |
| Feb 18, 2025 | 100.64 | 102.34 | 100.44 | 102.20 | 1.34 | 1.33% | 605,100 |
| Feb 14, 2025 | 100.31 | 101.65 | 99.03 | 100.86 | 0.72 | 0.72% | 588,630 |
| Feb 13, 2025 | 98.51 | 100.16 | 97.78 | 100.14 | 2.11 | 2.15% | 507,600 |
| Feb 12, 2025 | 98.61 | 99.16 | 97.43 | 98.03 | -1.37 | -1.38% | 660,325 |
| Feb 11, 2025 | 98.84 | 100.96 | 98.84 | 99.40 | 0.77 | 0.78% | 630,202 |
| Feb 10, 2025 | 99.23 | 100.08 | 96.69 | 98.63 | -1.23 | -1.23% | 725,800 |
| Feb 7, 2025 | 102.36 | 103.83 | 97.02 | 99.86 | 1.26 | 1.28% | 1,202,551 |
| Feb 6, 2025 | 101.73 | 102.06 | 97.88 | 98.60 | -3.60 | -3.52% | 1,096,306 |
| Feb 5, 2025 | 101.42 | 102.38 | 101.39 | 102.20 | 1.04 | 1.03% | 718,820 |
| Feb 4, 2025 | 99.76 | 101.44 | 99.76 | 101.16 | 0.58 | 0.58% | 628,000 |
| Feb 3, 2025 | 97.98 | 101.58 | 97.72 | 100.58 | 1.31 | 1.32% | 800,799 |
| Jan 31, 2025 | 98.30 | 103.12 | 98.00 | 99.27 | 0.86 | 0.87% | 1,031,410 |
| Jan 30, 2025 | 96.10 | 98.61 | 95.56 | 98.41 | 2.84 | 2.97% | 644,600 |
| Jan 29, 2025 | 96.67 | 96.94 | 95.02 | 95.57 | -1.21 | -1.25% | 778,600 |
| Jan 28, 2025 | 96.58 | 99.02 | 96.41 | 96.78 | 0.43 | 0.45% | 889,102 |
| Jan 27, 2025 | 95.93 | 98.58 | 95.44 | 96.35 | 0.70 | 0.73% | 776,028 |
| Jan 24, 2025 | 94.90 | 95.92 | 94.45 | 95.65 | 0.38 | 0.40% | 534,235 |
| Jan 23, 2025 | 94.54 | 95.34 | 93.82 | 95.27 | 0.76 | 0.80% | 558,902 |
| Jan 22, 2025 | 95.82 | 95.82 | 94.09 | 94.51 | -1.28 | -1.34% | 455,047 |
| Jan 21, 2025 | 95.29 | 96.37 | 95.29 | 95.79 | 1.05 | 1.11% | 490,500 |
| Jan 17, 2025 | 94.45 | 95.57 | 94.40 | 94.74 | 0.33 | 0.35% | 471,100 |
| Jan 16, 2025 | 93.58 | 94.56 | 93.18 | 94.41 | 0.80 | 0.85% | 369,007 |