NYSE : EHC
Encompass Health Corporation — Price history
Healthcare · Medical Care Facilities · United States
Last price 131.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Encompass Health Corporation (EHC) closed at 135.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 134.53 | 137.27 | 132.44 | 135.9 | 1,797,654 | +3.35% |
| 2026-10-29 | 133.08 | 133.749 | 126.91 | 131.49 | 2,197,540 | +7.70% |
| 2026-10-28 | 121.12 | 123.31 | 121.12 | 122.09 | 1,007,907 | +0.46% |
| 2026-10-27 | 123.53 | 124.455 | 120.95 | 121.53 | 727,116 | -2.07% |
| 2026-10-26 | 124.1 | 126.585 | 123.47 | 124.1 | 843,864 | +0.01% |
| 2026-10-23 | 125.47 | 125.51 | 123.098 | 124.09 | 805,862 | -1.52% |
| 2026-10-22 | 121.13 | 126.37 | 119.91 | 126.01 | 1,227,999 | +4.60% |
| 2026-10-21 | 121.28 | 122.25 | 120.03 | 120.47 | 1,219,543 | -0.99% |
| 2026-10-20 | 122.73 | 123.45 | 119.769 | 121.67 | 1,392,961 | -0.03% |
| 2026-10-19 | 126.79 | 128.38 | 121.51 | 121.71 | 2,264,695 | -4.82% |
| 2026-10-16 | 129.13 | 129.355 | 126.86 | 127.87 | 1,289,656 | +0.08% |
| 2026-10-15 | 128.74 | 129.96 | 127.5 | 127.77 | 1,110,007 | +0.96% |
| 2026-10-14 | 124.88 | 126.66 | 124.705 | 126.56 | 737,469 | +1.79% |
| 2026-10-13 | 125.32 | 125.32 | 123.66 | 124.33 | 598,382 | -0.07% |
| 2026-10-12 | 123.68 | 126.36 | 123.68 | 124.42 | 1,053,698 | +0.88% |
| 2026-10-09 | 122.21 | 124.23 | 121.43 | 123.33 | 604,359 | +0.64% |
| 2026-10-08 | 122.35 | 123.585 | 121.94 | 122.54 | 877,608 | +0.05% |
| 2026-10-07 | 124.86 | 125.55 | 121.99 | 122.48 | 875,236 | -1.77% |
| 2026-10-06 | 121.93 | 124.905 | 120.98 | 124.69 | 1,274,225 | +3.08% |
| 2026-10-05 | 119.71 | 122.66 | 118.97 | 120.97 | 988,632 | +0.98% |
| 2026-10-02 | 119.22 | 120.89 | 118.39 | 119.8 | 1,095,401 | +0.62% |
| 2026-10-01 | 121.13 | 122.93 | 119.01 | 119.06 | 833,433 | -1.83% |
| 2026-09-30 | 123.47 | 123.47 | 121.36 | 121.49 | 897,452 | -1.68% |
| 2026-09-29 | 123.18 | 124.19 | 121.57 | 123.56 | 874,251 | -0.37% |
| 2026-09-28 | 123.39 | 125.28 | 123.13 | 124.02 | 991,146 | +0.45% |
| 2026-09-25 | 121.81 | 124.51 | 121.72 | 123.47 | 1,223,264 | +1.20% |
| 2026-09-24 | 122.86 | 124.54 | 121.37 | 122.01 | 849,997 | -0.16% |
| 2026-09-23 | 122.73 | 124.84 | 121.907 | 122.21 | 954,432 | -0.45% |
| 2026-09-22 | 122.06 | 125.08 | 119.48 | 122.76 | 1,138,047 | +0.99% |
| 2026-09-21 | 121.74 | 123.67 | 120.07 | 121.56 | 801,516 | -0.16% |
| 2026-09-18 | 123.28 | 123.44 | 120.92 | 121.75 | 1,439,554 | -1.13% |
| 2026-09-17 | 124.08 | 124.39 | 122.74 | 123.14 | 751,707 | -0.62% |
| 2026-09-16 | 121.89 | 124.775 | 121.405 | 123.91 | 879,224 | +1.57% |
| 2026-09-15 | 121.89 | 122.98 | 119.695 | 122 | 791,776 | -0.43% |
| 2026-09-14 | 123.05 | 123.96 | 122.48 | 122.53 | 747,876 | +0.67% |
| 2026-09-11 | 122.02 | 122.595 | 120.69 | 121.71 | 649,323 | +0.55% |
| 2026-09-10 | 122.49 | 124.25 | 120.42 | 121.04 | 710,769 | -0.39% |
| 2026-09-09 | 120 | 121.63 | 118.998 | 121.52 | 621,039 | +0.87% |
| 2026-09-08 | 120.68 | 122.03 | 120.012 | 120.47 | 805,158 | -1.08% |
| 2026-09-04 | 121.53 | 122.62 | 121.53 | 121.79 | 517,750 | -0.65% |
| 2026-09-03 | 121.99 | 123.15 | 121.06 | 122.59 | 759,690 | +1.16% |
| 2026-09-02 | 121.87 | 122.79 | 120.63 | 121.18 | 650,840 | -0.71% |
| 2026-09-01 | 121.34 | 122.585 | 120.13 | 122.05 | 1,034,842 | +1.53% |
| 2026-08-31 | 120.44 | 122.143 | 119.1 | 120.21 | 720,698 | -0.53% |
| 2026-08-28 | 120.43 | 121.66 | 118.99 | 120.85 | 887,892 | +1.07% |
| 2026-08-27 | 120.06 | 120.89 | 118.765 | 119.57 | 858,128 | -1.00% |
| 2026-08-26 | 120.19 | 122.03 | 119.06 | 120.78 | 1,679,306 | +0.53% |
| 2026-08-25 | 120.64 | 121.12 | 119.32 | 120.14 | 523,842 | -0.65% |
| 2026-08-24 | 120.71 | 122.32 | 120.28 | 120.92 | 689,481 | +0.51% |
| 2026-08-21 | 120.93 | 122.32 | 120.1 | 120.31 | 690,454 | -0.50% |
| 2026-08-20 | 120.99 | 123.18 | 120.53 | 120.91 | 766,248 | -0.68% |
| 2026-08-19 | 122.63 | 123.294 | 121.065 | 121.74 | 825,636 | -0.29% |
| 2026-08-18 | 123.45 | 123.95 | 121.79 | 122.1 | 1,087,712 | +0.09% |
| 2026-08-17 | 122.58 | 123.55 | 121.84 | 121.99 | 877,068 | -1.29% |
| 2026-08-14 | 123.53 | 123.925 | 122.524 | 123.59 | 633,981 | +0.03% |
| 2026-08-13 | 125.9 | 126.1 | 123.21 | 123.55 | 549,274 | -1.03% |
| 2026-08-12 | 124 | 125.33 | 122.05 | 124.83 | 1,146,757 | -0.41% |
| 2026-08-11 | 125.4 | 127.5 | 124.11 | 125.35 | 1,268,728 | -0.37% |
| 2026-08-10 | 124.22 | 126.64 | 124 | 125.81 | 1,375,958 | +0.46% |
| 2026-08-07 | 124 | 126.73 | 123.53 | 125.23 | 954,714 | +0.33% |
| 2026-08-06 | 124.81 | 127 | 119.36 | 124.82 | 2,084,367 | +12.55% |
| 2026-08-05 | 111.09 | 111.72 | 109.23 | 110.9 | 1,306,335 | +0.36% |
| 2026-08-04 | 111.25 | 111.25 | 109.32 | 110.5 | 1,094,522 | -1.75% |
| 2026-08-03 | 112.18 | 114.065 | 111.24 | 112.47 | 1,136,458 | +1.26% |
| 2026-07-31 | 109.89 | 111.57 | 109.04 | 111.07 | 503,673 | +0.16% |
| 2026-07-30 | 112.32 | 113.51 | 110.17 | 110.89 | 518,116 | -2.56% |
| 2026-07-29 | 115.91 | 116.12 | 113.55 | 113.8 | 758,645 | -1.92% |
| 2026-07-28 | 115.17 | 117.17 | 115.01 | 116.03 | 866,075 | +1.89% |
| 2026-07-27 | 113.34 | 115.54 | 112.885 | 113.88 | 418,814 | +0.88% |
| 2026-07-24 | 115 | 116.06 | 112.3 | 112.89 | 816,658 | +1.65% |
| 2026-07-23 | 110.11 | 111.47 | 109.49 | 111.06 | 423,427 | +0.04% |
| 2026-07-22 | 112.25 | 113.43 | 110.23 | 111.02 | 716,127 | -0.96% |
| 2026-07-21 | 111.62 | 112.74 | 111.105 | 112.1 | 1,067,389 | -0.36% |
| 2026-07-20 | 112.21 | 112.965 | 111.35 | 112.5 | 796,484 | +0.26% |
| 2026-07-17 | 112.66 | 114.44 | 111.38 | 112.21 | 1,188,290 | -0.25% |
| 2026-07-16 | 110.49 | 112.86 | 108.79 | 112.49 | 892,395 | +2.38% |
| 2026-07-15 | 107.76 | 110.27 | 107.1 | 109.88 | 811,271 | +1.06% |
| 2026-07-14 | 107.33 | 109.25 | 106.08 | 108.73 | 1,348,851 | -1.19% |
| 2026-07-13 | 110.75 | 111.37 | 109.73 | 110.04 | 936,823 | -0.11% |
| 2026-07-10 | 111.49 | 112.01 | 108.635 | 110.16 | 1,069,745 | -0.77% |
| 2026-07-09 | 109.14 | 111.06 | 106.42 | 111.02 | 843,550 | +0.70% |
| 2026-07-08 | 110 | 110.57 | 108.33 | 110.25 | 1,154,828 | -0.42% |
| 2026-07-07 | 108.99 | 111.29 | 108.68 | 110.72 | 1,061,411 | +3.49% |
| 2026-07-06 | 106.46 | 107.73 | 104.88 | 106.99 | 1,236,081 | +0.50% |
| 2026-07-02 | 102.26 | 106.63 | 102.17 | 106.46 | 1,134,416 | +5.00% |
| 2026-07-01 | 101.32 | 102.621 | 100.795 | 101.39 | 1,130,341 | +0.50% |
| 2026-06-30 | 100.73 | 101.83 | 100.19 | 101.08 | 655,832 | +0.18% |
| 2026-06-29 | 101.11 | 101.85 | 99.22 | 100.9 | 906,389 | -0.42% |
| 2026-06-26 | 100.2 | 101.55 | 98.98 | 101.33 | 2,459,163 | +1.61% |
| 2026-06-25 | 102.06 | 104.27 | 98.85 | 99.72 | 2,218,054 | -2.47% |
| 2026-06-24 | 100.68 | 103.775 | 99.67 | 102.25 | 1,938,606 | +2.35% |
| 2026-06-23 | 99.75 | 101.48 | 99.02 | 99.9 | 1,369,180 | +1.24% |
| 2026-06-22 | 97.82 | 99.53 | 97.19 | 98.68 | 1,128,461 | +0.66% |
| 2026-06-18 | 97.36 | 98.565 | 96.86 | 98.03 | 1,643,923 | +0.14% |
| 2026-06-17 | 98.86 | 99.45 | 96.43 | 97.89 | 836,268 | -1.95% |
| 2026-06-16 | 99.99 | 100.64 | 99.45 | 99.84 | 1,125,980 | +0.48% |
| 2026-06-15 | 101.59 | 101.96 | 98.32 | 99.36 | 1,016,127 | -2.08% |
| 2026-06-12 | 102.92 | 104.31 | 100.77 | 101.47 | 881,926 | -0.89% |
| 2026-06-11 | 103.55 | 104.43 | 102.08 | 102.38 | 768,671 | -0.94% |
| 2026-06-10 | 104.37 | 105.255 | 101.44 | 103.35 | 746,248 | -0.81% |
| 2026-06-09 | 102.56 | 104.61 | 102.26 | 104.19 | 781,954 | +3.05% |
| 2026-06-08 | 103.09 | 103.855 | 101.05 | 101.11 | 734,944 | -2.79% |
| 2026-06-05 | 101.34 | 104.78 | 101.21 | 104.01 | 684,051 | +4.18% |
| 2026-06-04 | 104.49 | 105.55 | 99.78 | 99.84 | 1,135,983 | -3.23% |
| 2026-06-03 | 101.52 | 103.505 | 101.52 | 103.17 | 699,528 | +1.60% |
| 2026-06-02 | 102.5 | 103.155 | 101.33 | 101.55 | 731,162 | -1.15% |
| 2026-06-01 | 104.82 | 105.82 | 102.52 | 102.73 | 873,737 | -2.95% |
| 2026-05-29 | 105.2 | 106.92 | 105.135 | 105.85 | 854,552 | +0.47% |
| 2026-05-28 | 104.2 | 105.57 | 103.245 | 105.36 | 688,637 | +1.03% |
| 2026-05-27 | 105.42 | 106.49 | 104.198 | 104.29 | 583,840 | -0.59% |
| 2026-05-26 | 104.47 | 105.59 | 103.61 | 104.91 | 576,873 | -0.05% |
| 2026-05-22 | 105.29 | 106.4 | 104.61 | 104.96 | 668,196 | +0.49% |
| 2026-05-21 | 104.4 | 105.49 | 101.15 | 104.45 | 586,344 | -1.45% |
| 2026-05-20 | 104.97 | 106.855 | 103.99 | 105.99 | 641,830 | +1.17% |
| 2026-05-19 | 106.31 | 106.335 | 101.89 | 104.76 | 695,780 | -1.26% |
| 2026-05-18 | 106.75 | 108.31 | 105.63 | 106.1 | 1,133,215 | -0.51% |
| 2026-05-15 | 108.34 | 108.34 | 106.32 | 106.64 | 708,777 | -0.62% |
| 2026-05-14 | 107.77 | 109 | 106.81 | 107.3 | 927,889 | -0.18% |
| 2026-05-13 | 107.56 | 109.89 | 107.21 | 107.49 | 757,742 | -0.55% |
| 2026-05-12 | 105.44 | 109.75 | 104.28 | 108.08 | 1,069,147 | +3.11% |