Encompass Health Corporat... (EHC)
NYSE: EHC
· Real-Time Price · USD
123.25
-0.30 (-0.24%)
At close: Oct 03, 2025, 3:59 PM
123.23
-0.02%
After-hours: Oct 03, 2025, 06:23 PM EDT
EHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 123.77 | 124.44 | 122.64 | 123.23 | 123.23 | -0.26% | 1,017,291 |
| Oct 2, 2025 | 125.00 | 125.25 | 123.26 | 123.55 | 123.55 | -0.78% | 705,630 |
| Oct 1, 2025 | 126.29 | 127.13 | 123.53 | 124.52 | 124.52 | -1.97% | 654,735 |
| Sep 30, 2025 | 125.74 | 127.35 | 125.74 | 127.02 | 126.83 | 0.91% | 586,300 |
| Sep 29, 2025 | 126.64 | 126.76 | 125.37 | 125.87 | 125.68 | -0.66% | 417,400 |
| Sep 26, 2025 | 126.21 | 126.92 | 126.01 | 126.70 | 126.51 | 0.88% | 301,928 |
| Sep 25, 2025 | 126.25 | 126.25 | 124.32 | 125.59 | 125.40 | -0.18% | 435,900 |
| Sep 24, 2025 | 126.55 | 127.02 | 125.62 | 125.82 | 125.63 | -0.75% | 675,520 |
| Sep 23, 2025 | 126.40 | 127.86 | 125.86 | 126.77 | 126.58 | 0.58% | 394,591 |
| Sep 22, 2025 | 124.38 | 126.48 | 124.38 | 126.04 | 125.85 | 1.60% | 626,307 |
| Sep 19, 2025 | 125.04 | 126.30 | 123.72 | 124.06 | 123.87 | -1.01% | 1,428,700 |
| Sep 18, 2025 | 124.44 | 125.76 | 123.74 | 125.33 | 125.14 | 0.84% | 554,000 |
| Sep 17, 2025 | 124.06 | 124.98 | 123.52 | 124.28 | 124.09 | 0.38% | 615,900 |
| Sep 16, 2025 | 124.88 | 125.61 | 123.39 | 123.81 | 123.62 | -0.68% | 465,300 |
| Sep 15, 2025 | 125.92 | 126.26 | 124.47 | 124.66 | 124.47 | -1.10% | 418,508 |
| Sep 12, 2025 | 126.20 | 127.15 | 125.72 | 126.05 | 125.86 | -0.59% | 551,600 |
| Sep 11, 2025 | 125.08 | 126.90 | 124.94 | 126.80 | 126.61 | 1.77% | 558,821 |
| Sep 10, 2025 | 125.24 | 126.00 | 123.40 | 124.60 | 124.41 | -0.55% | 507,932 |
| Sep 9, 2025 | 125.74 | 125.74 | 122.25 | 125.29 | 125.10 | -0.53% | 536,625 |
| Sep 8, 2025 | 125.66 | 126.49 | 124.35 | 125.96 | 125.77 | 0.30% | 770,008 |
Page 1 of 136