Encompass Health Corporation Common Stock (EHC)

111.07
+0.18 (0.16%)
NYSE· Last Trade: Aug 1st, 8:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Encompass Health Corporation Common Stock (EHC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026109.89111.57109.04111.07503,672111.07
7/30/2026112.32113.51110.17110.89518,065110.89
7/29/2026115.91116.12113.55113.80758,710113.80
7/28/2026115.17117.17115.01116.03866,074116.03
7/27/2026113.34115.54112.89113.88418,814113.88
7/24/2026115.00116.06112.30112.89816,659112.89
7/23/2026110.11111.47109.49111.06423,426111.06
7/22/2026112.25113.43110.23111.02716,126111.02
7/21/2026111.62112.74111.11112.101,067,389112.10
7/20/2026112.21112.97111.35112.50796,483112.50
7/17/2026112.66114.44111.38112.211,188,291112.21
7/16/2026110.49112.86108.79112.49892,395112.49
7/15/2026107.76110.27107.10109.88828,882109.88
7/14/2026107.33109.25106.08108.731,348,851108.73
7/13/2026110.75111.37109.73110.04936,824110.04
7/10/2026111.49112.01108.64110.161,069,745110.16
7/09/2026109.14111.06106.42111.02843,550111.02
7/08/2026110.00110.57108.33110.251,154,828110.25
7/07/2026108.99111.29108.68110.721,061,412110.72
7/06/2026106.46107.73104.88106.991,236,081106.99
7/02/2026102.26106.63102.17106.461,134,417106.46
7/01/2026101.32102.62100.80101.391,130,341101.39
6/30/2026100.73101.83100.19101.08655,833100.89
6/29/2026101.11101.8599.22100.90906,390100.71
6/26/2026100.20101.5598.98101.332,459,163101.14
6/25/2026102.06104.2798.8599.722,218,05599.53
6/24/2026100.68103.7899.67102.251,938,606102.06
6/23/202699.75101.4899.0299.901,369,18099.71
6/22/202697.8299.5397.1998.681,128,46198.49
6/18/202697.3698.5696.8698.031,643,92397.85
6/17/202698.8699.4596.4397.89836,26997.71
6/16/202699.99100.6499.4599.841,125,98199.65
6/15/2026101.59101.9698.3299.361,016,12599.17
6/12/2026102.92104.31100.77101.47881,926101.28
6/11/2026103.55104.42102.08102.38768,671102.19
6/10/2026104.37105.25101.44103.35746,249103.16
6/09/2026102.56104.61102.26104.19781,955103.99
6/08/2026103.09103.53101.05101.11734,944100.92
6/05/2026101.34104.78101.21104.01684,052103.81
6/04/2026104.49105.5599.7899.841,135,98499.65
6/03/2026101.52103.50101.52103.17699,515102.98
6/02/2026102.50103.16101.33101.55731,162101.36
6/01/2026104.82105.82102.52102.73873,737102.54
5/29/20260.01106.92105.14105.85854,553105.65
5/28/2026104.20105.57103.25105.36688,637105.16
5/27/2026105.42106.49104.20104.29583,841104.09
5/26/2026104.47105.59103.61104.91576,873104.71
5/22/2026105.29106.40104.61104.96668,197104.76
5/21/2026104.40105.49101.15104.45586,344104.25
5/20/2026104.97106.86103.99105.99641,831105.79
5/19/2026106.31106.33101.89104.76695,781104.56
5/18/2026106.75108.31105.63106.101,133,213105.90
5/15/2026108.34108.34106.32106.64708,777106.44
5/14/2026107.77109.00106.81107.30927,889107.10
5/13/2026107.56109.89107.21107.49757,742107.29
5/12/2026105.44109.75104.28108.081,069,148107.88
5/11/2026106.14106.80103.77104.82576,815104.62
5/08/2026107.70108.64105.87106.10967,634105.90
5/07/2026105.08107.59105.05107.151,329,102106.95
5/06/2026105.92107.90105.00105.011,047,034104.81
5/05/2026106.48106.68103.40105.161,073,848104.96
5/04/2026106.73109.26106.42106.641,212,135106.44
5/01/2026101.39109.32101.38107.481,737,978107.28