Encompass Health Corporation Common Stock (NY:EHC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	121.50	123.71	121.44	123.70	729,063	+1.94(+1.59%)
Aug 29, 2025	123.34	123.92	121.33	121.76	839,899	-1.69(-1.37%)
Aug 28, 2025	123.78	124.09	122.08	123.45	618,745	-0.13(-0.11%)
Aug 27, 2025	122.01	123.77	121.73	123.58	799,233	+1.64(+1.34%)
Aug 26, 2025	122.48	122.48	121.11	121.94	763,031	-0.25(-0.20%)
Aug 25, 2025	122.90	123.00	121.05	122.19	692,455	-0.64(-0.52%)
Aug 22, 2025	123.83	124.41	122.52	122.83	798,000	-0.60(-0.49%)
Aug 21, 2025	123.50	124.67	123.02	123.43	678,749	-0.11(-0.09%)
Aug 20, 2025	122.61	123.90	122.19	123.54	717,140	+1.40(+1.15%)
Aug 19, 2025	120.05	122.40	120.05	122.14	583,732	+1.92(+1.60%)
Aug 18, 2025	120.45	120.74	119.97	120.22	644,958	-0.16(-0.13%)
Aug 15, 2025	120.00	120.73	118.98	120.38	604,151	+0.73(+0.61%)
Aug 14, 2025	119.30	119.94	118.93	119.65	645,850	+0.52(+0.44%)
Aug 13, 2025	119.19	119.61	118.50	119.13	722,440	+0.50(+0.42%)
Aug 12, 2025	117.50	118.97	116.90	118.63	555,980	+1.19(+1.01%)
Aug 11, 2025	117.57	118.77	117.42	117.44	633,723	-0.14(-0.12%)
Aug 08, 2025	116.71	117.88	116.54	117.58	780,635	+1.07(+0.92%)
Aug 07, 2025	116.72	117.33	115.62	116.51	690,532	+0.05(+0.04%)
Aug 06, 2025	114.43	117.17	113.98	116.46	1,081,287	+2.58(+2.27%)
Aug 05, 2025	111.55	118.48	110.53	113.88	2,195,515	+4.38(+4.00%)
Aug 04, 2025	109.06	109.74	107.95	109.50	1,772,555	+0.97(+0.89%)
Aug 01, 2025	110.10	110.47	107.53	108.53	1,272,979	-1.58(-1.43%)
Jul 31, 2025	109.33	111.65	109.09	110.11	1,234,514	+0.15(+0.14%)
Jul 30, 2025	107.61	110.51	107.12	109.96	901,533	+1.70(+1.57%)
Jul 29, 2025	107.30	108.38	106.71	108.26	754,752	+1.09(+1.02%)
Jul 28, 2025	107.79	108.58	106.98	107.17	754,574	-0.50(-0.46%)
Jul 25, 2025	107.53	108.50	107.20	107.67	675,621	+0.54(+0.50%)
Jul 24, 2025	108.66	109.30	107.11	107.13	777,032	-1.64(-1.51%)
Jul 23, 2025	108.51	109.25	107.55	108.77	1,078,812	+0.38(+0.35%)
Jul 22, 2025	110.64	112.22	107.94	108.39	1,076,873	-1.61(-1.46%)
Jul 21, 2025	110.17	111.05	109.67	110.00	648,679	-0.01(-0.01%)
Jul 18, 2025	110.77	111.32	109.50	110.01	616,437	-0.35(-0.32%)
Jul 17, 2025	109.06	110.61	108.42	110.36	1,155,222	+0.44(+0.40%)
Jul 16, 2025	107.72	110.33	105.70	109.92	1,873,303	+2.64(+2.46%)
Jul 15, 2025	119.14	119.64	106.58	107.28	3,838,686	-12.39(-10.35%)
Jul 14, 2025	118.59	120.14	118.52	119.67	813,057	+1.24(+1.05%)
Jul 11, 2025	116.74	119.08	116.74	118.43	885,148	+0.94(+0.80%)
Jul 10, 2025	117.28	118.88	116.39	117.49	959,040	-0.26(-0.22%)
Jul 09, 2025	119.56	119.56	116.87	117.75	1,064,390	-0.38(-0.32%)
Jul 08, 2025	118.72	120.11	118.03	118.13	877,697	-1.26(-1.06%)
Jul 07, 2025	119.50	120.35	119.00	119.39	647,879	+0.35(+0.29%)
Jul 03, 2025	119.51	119.51	117.63	119.04	400,752	+0.16(+0.13%)
Jul 02, 2025	119.82	119.82	117.86	118.88	816,042	-1.54(-1.28%)