Encompass Health Corp (EHC) Historical Stock Data
113.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EHC is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-05 | 116.61 | 115.30 | ↓$1.31 (-1.12%) | 114.01 | 119.00 | 0.97M |
| 2025-11-04 | 116.50 | 117.14 | ↑$0.64 (0.55%) | 115.44 | 117.49 | 1.09M |
| 2025-11-03 | 112.76 | 116.07 | ↑$3.31 (2.94%) | 112.00 | 116.30 | 1.13M |
| 2025-10-31 | 117.16 | 113.85 | ↓$3.31 (-2.83%) | 112.69 | 117.16 | 2.05M |
| 2025-10-30 | 113.18 | 116.81 | ↑$3.63 (3.21%) | 107.52 | 122.78 | 3.32M |
| 2025-10-29 | 125.79 | 125.63 | ↓$0.16 (-0.13%) | 125.20 | 127.64 | 890.20K |
| 2025-10-28 | 127.40 | 126.28 | ↓$1.12 (-0.88%) | 125.09 | 127.40 | 651.64K |
| 2025-10-27 | 126.62 | 127.18 | ↑$0.56 (0.44%) | 126.09 | 127.51 | 586.96K |
| 2025-10-24 | 127.51 | 126.13 | ↓$1.38 (-1.08%) | 125.23 | 127.88 | 558.37K |
| 2025-10-23 | 126.43 | 126.42 | ↓$0.01 (-0.01%) | 125.58 | 127.31 | 593.40K |
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