Encompass Health Corporat... (EHC)
NYSE: EHC
· Real-Time Price · USD
124.58
-0.71 (-0.57%)
At close: Sep 10, 2025, 3:59 PM
124.90
0.26%
Pre-market: Sep 11, 2025, 04:50 AM EDT
EHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 125.24 | 126.00 | 123.42 | 124.60 | 124.60 | -0.55% | 368,781 |
| Sep 9, 2025 | 125.74 | 125.74 | 122.25 | 125.29 | 125.29 | -0.53% | 536,625 |
| Sep 8, 2025 | 125.66 | 126.49 | 124.35 | 125.96 | 125.96 | 0.30% | 770,008 |
| Sep 5, 2025 | 124.76 | 125.86 | 124.71 | 125.58 | 125.58 | 0.88% | 607,600 |
| Sep 4, 2025 | 123.93 | 124.68 | 123.72 | 124.48 | 124.48 | 0.69% | 653,746 |
| Sep 3, 2025 | 123.28 | 124.07 | 122.77 | 123.63 | 123.63 | -0.06% | 575,400 |
| Sep 2, 2025 | 121.50 | 123.71 | 121.43 | 123.70 | 123.70 | 1.59% | 729,100 |
| Aug 29, 2025 | 123.34 | 123.92 | 121.33 | 121.76 | 121.76 | -1.37% | 839,900 |
| Aug 28, 2025 | 123.78 | 124.09 | 122.09 | 123.45 | 123.45 | -0.11% | 618,746 |
| Aug 27, 2025 | 122.01 | 123.77 | 121.73 | 123.58 | 123.58 | 1.34% | 799,233 |
| Aug 26, 2025 | 122.48 | 122.48 | 121.11 | 121.94 | 121.94 | -0.20% | 763,031 |
| Aug 25, 2025 | 122.90 | 123.00 | 121.05 | 122.19 | 122.19 | -0.52% | 692,500 |
| Aug 22, 2025 | 123.83 | 124.41 | 122.52 | 122.83 | 122.83 | -0.49% | 798,000 |
| Aug 21, 2025 | 123.50 | 124.67 | 123.02 | 123.43 | 123.43 | -0.09% | 678,749 |
| Aug 20, 2025 | 122.61 | 123.90 | 122.19 | 123.54 | 123.54 | 1.15% | 717,190 |
| Aug 19, 2025 | 120.05 | 122.40 | 120.05 | 122.14 | 122.14 | 1.60% | 583,732 |
| Aug 18, 2025 | 120.45 | 120.74 | 119.97 | 120.22 | 120.22 | -0.13% | 644,900 |
| Aug 15, 2025 | 120.00 | 120.73 | 118.98 | 120.38 | 120.38 | 0.61% | 604,200 |
| Aug 14, 2025 | 119.30 | 119.94 | 118.93 | 119.65 | 119.65 | 0.44% | 645,900 |
| Aug 13, 2025 | 119.19 | 119.61 | 118.50 | 119.13 | 119.13 | 0.42% | 722,440 |