Encompass Health Corporat... (EHC)
NYSE: EHC
· Real-Time Price · USD
119.63
0.50 (0.42%)
At close: Aug 14, 2025, 3:59 PM
122.04
2.01%
After-hours: Aug 14, 2025, 05:54 PM EDT
EHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 119.30 | 119.94 | 118.93 | 119.65 | 119.65 | 0.44% | 645,848 |
| Aug 13, 2025 | 119.19 | 119.61 | 118.50 | 119.13 | 119.13 | 0.42% | 722,440 |
| Aug 12, 2025 | 117.50 | 118.97 | 116.90 | 118.63 | 118.63 | 1.01% | 556,000 |
| Aug 11, 2025 | 117.57 | 118.77 | 117.42 | 117.44 | 117.44 | -0.12% | 633,797 |
| Aug 8, 2025 | 116.71 | 117.88 | 116.54 | 117.58 | 117.58 | 0.92% | 780,635 |
| Aug 7, 2025 | 116.72 | 117.33 | 115.63 | 116.51 | 116.51 | 0.04% | 690,532 |
| Aug 6, 2025 | 114.43 | 117.17 | 113.98 | 116.46 | 116.46 | 2.27% | 1,081,300 |
| Aug 5, 2025 | 111.55 | 118.48 | 110.53 | 113.88 | 113.88 | 4.00% | 2,195,515 |
| Aug 4, 2025 | 109.06 | 109.74 | 107.95 | 109.50 | 109.50 | 0.89% | 1,772,558 |
| Aug 1, 2025 | 110.10 | 110.47 | 107.54 | 108.53 | 108.53 | -1.43% | 1,273,000 |
| Jul 31, 2025 | 109.33 | 111.65 | 109.09 | 110.11 | 110.11 | 0.14% | 1,234,514 |
| Jul 30, 2025 | 107.61 | 110.51 | 107.12 | 109.96 | 109.96 | 1.57% | 901,533 |
| Jul 29, 2025 | 107.30 | 108.38 | 106.71 | 108.26 | 108.26 | 1.02% | 754,800 |
| Jul 28, 2025 | 107.79 | 108.58 | 106.98 | 107.17 | 107.17 | -0.46% | 754,600 |
| Jul 25, 2025 | 107.53 | 108.50 | 107.20 | 107.67 | 107.67 | 0.50% | 675,621 |
| Jul 24, 2025 | 108.66 | 109.30 | 107.11 | 107.13 | 107.13 | -1.51% | 777,032 |
| Jul 23, 2025 | 108.51 | 109.25 | 107.55 | 108.77 | 108.77 | 0.35% | 1,078,812 |
| Jul 22, 2025 | 110.64 | 112.22 | 107.95 | 108.39 | 108.39 | -1.46% | 1,076,900 |
| Jul 21, 2025 | 110.17 | 111.05 | 109.68 | 110.00 | 110.00 | -0.01% | 648,889 |
| Jul 18, 2025 | 110.77 | 111.32 | 109.50 | 110.01 | 110.01 | -0.32% | 616,437 |