Encompass Health Corp (EHC) Historical Stock Data
107.52 ↓1.26 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EHC is down -0.33% a day on average. There have been 12 days where Encompass Health Corp closed green and 18 days where EHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 107.78 | 107.52 | ↓$0.26 (-0.24%) | 106.34 | 108.97 | 1M |
| 2025-12-17 | 107.78 | 108.78 | ↑$1.00 (0.93%) | 106.90 | 109.04 | 643.24K |
| 2025-12-16 | 107.89 | 108.01 | ↑$0.12 (0.11%) | 106.30 | 108.49 | 1.06M |
| 2025-12-15 | 107.26 | 107.59 | ↑$0.33 (0.31%) | 106.52 | 108.17 | 1.21M |
| 2025-12-12 | 107.29 | 107.00 | ↓$0.29 (-0.27%) | 106.45 | 108.03 | 831.45K |
| 2025-12-11 | 106.85 | 106.85 | ↑$0.00 (0.00%) | 105.76 | 107.13 | 828.85K |
| 2025-12-10 | 108.50 | 106.40 | ↓$2.10 (-1.94%) | 105.71 | 109.08 | 1.49M |
| 2025-12-09 | 112.00 | 108.04 | ↓$3.96 (-3.54%) | 107.81 | 112.48 | 0.96M |
| 2025-12-08 | 112.46 | 111.91 | ↓$0.55 (-0.49%) | 111.70 | 113.21 | 654.11K |
| 2025-12-05 | 113.27 | 112.50 | ↓$0.77 (-0.68%) | 112.16 | 114.00 | 591.86K |
| 2025-12-04 | 112.70 | 113.02 | ↑$0.32 (0.28%) | 111.96 | 114.11 | 571.25K |
| 2025-12-03 | 114.24 | 113.04 | ↓$1.20 (-1.05%) | 112.30 | 115.13 | 617.98K |
| 2025-12-02 | 115.39 | 113.86 | ↓$1.53 (-1.33%) | 113.46 | 115.39 | 778.70K |
| 2025-12-01 | 115.91 | 114.70 | ↓$1.21 (-1.04%) | 114.61 | 116.56 | 517.68K |
| 2025-11-28 | 116.13 | 116.22 | ↑$0.09 (0.08%) | 115.50 | 116.82 | 265.76K |
| 2025-11-26 | 116.47 | 116.25 | ↓$0.22 (-0.19%) | 116.24 | 117.50 | 516.79K |
| 2025-11-25 | 114.05 | 116.19 | ↑$2.14 (1.88%) | 113.55 | 116.78 | 561.80K |
| 2025-11-24 | 114.88 | 113.13 | ↓$1.75 (-1.52%) | 112.50 | 115.46 | 521.19K |
| 2025-11-21 | 113.80 | 114.35 | ↑$0.55 (0.48%) | 113.24 | 115.86 | 490.98K |
| 2025-11-20 | 112.35 | 112.79 | ↑$0.44 (0.39%) | 111.92 | 113.38 | 606.29K |
| 2025-11-19 | 112.99 | 111.92 | ↓$1.07 (-0.95%) | 110.69 | 112.99 | 497.50K |
| 2025-11-18 | 111.89 | 112.67 | ↑$0.78 (0.70%) | 111.89 | 113.14 | 601.49K |
| 2025-11-17 | 113.27 | 112.00 | ↓$1.27 (-1.12%) | 111.64 | 114.43 | 606.71K |
| 2025-11-14 | 114.47 | 113.46 | ↓$1.01 (-0.88%) | 113.41 | 116.11 | 453.15K |
| 2025-11-13 | 114.68 | 114.28 | ↓$0.40 (-0.35%) | 113.88 | 115.37 | 424.65K |
| 2025-11-12 | 115.56 | 114.80 | ↓$0.76 (-0.66%) | 114.77 | 117.10 | 502.11K |
| 2025-11-11 | 115.64 | 115.60 | ↓$0.04 (-0.03%) | 114.29 | 116.31 | 434.69K |
| 2025-11-10 | 113.61 | 115.21 | ↑$1.60 (1.41%) | 111.47 | 115.56 | 620.52K |
| 2025-11-07 | 115.15 | 115.27 | ↑$0.12 (0.10%) | 114.24 | 116.20 | 477.91K |
| 2025-11-06 | 115.24 | 115.07 | ↓$0.17 (-0.15%) | 114.00 | 115.70 | 482.23K |
Create an account or log in to view more rows.
$EHC I don't know shit
but I know I'm holdin till I at least triple up
$EHC Bears get cremated today
$EHC looks good
$EHC buying time
added
$EHC LOADING UP HERE!
$EHC Free money indeed??
$EHC MAY RIP TOMORROW
$EHC used to this fuckery!! Not leaving no chance !
$EHC shorters eat my shit
$EHC I still don’t wanna buy it