Encompass Health Corporation Common Stock (EHC)

107.48
+7.48 (7.48%)
NYSE · Last Trade: May 1st, 8:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Encompass Health Corporation Common Stock (EHC)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026101.39109.32101.38107.481,737,978107.48
4/30/2026101.93102.8498.28100.002,151,222100.00
4/29/2026100.91102.86100.90102.611,384,584102.61
4/28/2026101.94103.00100.91101.69916,228101.69
4/27/2026101.57103.19100.77100.92637,090100.92
4/24/2026101.42102.1598.93101.981,025,589101.98
4/23/2026102.46102.71101.06101.86670,216101.86
4/22/2026103.38104.62102.02102.17873,636102.17
4/21/2026106.58107.15102.74102.77790,266102.77
4/20/2026106.29107.09106.12106.27607,302106.27
4/17/2026105.79107.48105.69106.39714,522106.39
4/16/2026105.25106.87105.25105.49772,624105.49
4/15/2026106.33107.72104.47105.24874,207105.24
4/14/2026106.87108.62106.41106.70718,999106.70
4/13/2026107.15108.07106.56107.56987,742107.56
4/10/2026108.12108.47106.39107.25795,575107.25
4/09/2026106.24109.34106.24108.33953,112108.33
4/08/2026106.15108.95106.15106.811,589,233106.81
4/07/2026105.61107.34105.14105.671,478,027105.67
4/06/2026102.08105.67101.30105.151,991,688105.15
4/02/202696.5097.6395.5997.39804,11697.39
4/01/202696.5697.8396.2697.38805,46597.38
3/31/202697.6999.6794.9896.73941,71996.54
3/30/202698.0898.6897.0897.52867,02497.33
3/27/202697.5099.0597.0697.57776,42397.38
3/26/202698.5499.8997.5597.74627,66997.55
3/25/202698.1099.3997.4298.82666,20698.63
3/24/202697.0398.7196.5797.49834,41497.30
3/23/202697.8098.8396.5997.52772,77697.33
3/20/202697.2197.8095.6795.861,513,99495.67
3/19/202699.57100.6096.7597.89714,11597.70
3/18/2026101.03101.7799.1999.68711,43599.48
3/17/2026102.27103.5699.81101.57992,108101.37
3/16/2026101.06103.12100.61101.43870,126101.23
3/13/2026101.80102.6398.84100.37886,898100.17
3/12/2026100.11102.8899.71100.30991,299100.10
3/11/2026106.71106.71100.17100.631,130,678100.43
3/10/2026108.23109.56106.49106.891,230,570106.68
3/09/2026106.14108.78104.47108.621,108,914108.41
3/06/2026107.19107.19104.89106.951,081,120106.74
3/05/2026107.52108.26106.52107.63662,108107.42
3/04/2026107.67109.72107.26108.95839,388108.74
3/03/2026106.59108.96105.01108.011,082,834107.80
3/02/2026106.93108.43106.82108.06573,882107.85
2/27/2026106.68108.22105.86107.88852,307107.67
2/26/2026106.06108.19105.30107.20996,232106.99
2/25/2026105.01106.62103.74106.13928,328105.92
2/24/2026106.18106.45103.94104.84977,378104.63
2/23/2026105.94106.17103.78106.15999,026105.94
2/20/2026108.00108.49105.92106.55781,114106.34
2/19/2026109.06109.23106.75107.15882,836106.94
2/18/2026109.77110.29108.05109.08867,796108.87
2/17/2026110.87112.97109.34109.541,622,044109.33
2/13/2026112.21112.96109.09110.141,394,447109.92
2/12/2026113.54115.21110.97112.062,188,203111.84
2/11/2026107.69113.90107.52113.432,745,259113.21
2/10/2026106.68109.99105.90109.001,861,093108.79
2/09/2026105.57108.69105.45106.162,206,477105.95
2/06/2026115.00115.71104.34105.392,881,729105.18
2/05/202696.71100.1396.1799.562,867,20799.36
2/04/202693.8798.3293.6695.662,233,28995.47
2/03/202693.7694.7292.7794.361,378,94294.17
2/02/202694.4495.7993.5093.831,170,37493.65