Encompass Health Corporation Common Stock (NY:EHC)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	94.14	95.00	93.37	94.53	1,036,581	-0.05(-0.05%)
Jan 29, 2026	95.81	96.27	93.81	94.58	848,145	-1.12(-1.17%)
Jan 28, 2026	94.56	95.76	93.89	95.70	1,230,665	+0.98(+1.03%)
Jan 27, 2026	97.64	97.97	94.56	94.72	1,421,400	-2.42(-2.49%)
Jan 26, 2026	98.42	99.00	96.78	97.14	1,548,166	-1.26(-1.28%)
Jan 23, 2026	98.66	99.33	97.79	98.40	1,167,223	-0.97(-0.98%)
Jan 22, 2026	99.20	100.42	98.46	99.37	1,074,889	-0.04(-0.04%)
Jan 21, 2026	99.30	100.18	98.95	99.41	1,046,661	+0.58(+0.59%)
Jan 20, 2026	99.90	100.94	98.66	98.83	1,013,622	-1.67(-1.66%)
Jan 16, 2026	101.96	102.22	100.07	100.50	1,176,838	-2.30(-2.24%)
Jan 15, 2026	100.73	103.53	100.20	102.80	1,119,276	+2.58(+2.57%)
Jan 14, 2026	100.21	100.36	98.87	100.22	1,449,333	-0.08(-0.08%)
Jan 13, 2026	102.50	102.66	98.24	100.30	2,547,525	-2.46(-2.39%)
Jan 12, 2026	102.93	103.32	102.15	102.76	1,060,547	-0.17(-0.17%)
Jan 09, 2026	105.38	105.47	102.83	102.93	1,437,584	-2.06(-1.96%)
Jan 08, 2026	106.67	106.99	104.88	104.99	825,016	-1.38(-1.30%)
Jan 07, 2026	108.21	108.21	105.72	106.37	836,057	-1.40(-1.30%)
Jan 06, 2026	107.55	108.47	106.68	107.77	754,453	+0.05(+0.05%)
Jan 05, 2026	106.05	108.19	105.88	107.72	837,742	+1.35(+1.27%)
Jan 02, 2026	105.74	106.45	103.58	106.37	1,189,311	+0.42(+0.40%)
Dec 31, 2025	107.14	107.59	105.85	105.95	874,389	-1.53(-1.42%)
Dec 30, 2025	107.33	108.28	106.81	107.48	641,933	-0.29(-0.27%)
Dec 29, 2025	107.71	108.37	106.93	107.77	984,492	+0.44(+0.41%)
Dec 26, 2025	107.12	107.97	106.85	107.33	641,499	+0.41(+0.38%)
Dec 24, 2025	107.04	107.27	106.19	106.92	454,976	-0.12(-0.11%)
Dec 23, 2025	106.95	107.50	105.78	107.04	887,400	+0.14(+0.13%)
Dec 22, 2025	106.10	107.24	105.70	106.90	991,009	+0.70(+0.66%)
Dec 19, 2025	107.49	108.06	105.93	106.20	1,945,302	-1.13(-1.05%)
Dec 18, 2025	108.53	108.84	106.15	107.33	1,330,666	-1.26(-1.16%)
Dec 17, 2025	107.59	108.84	106.71	108.58	837,621	+0.77(+0.71%)
Dec 16, 2025	107.70	108.30	106.11	107.82	1,351,434	+0.42(+0.39%)
Dec 15, 2025	107.07	107.98	106.33	107.40	1,270,190	+0.59(+0.55%)
Dec 12, 2025	107.10	107.84	106.25	106.81	1,264,821	+0.15(+0.14%)
Dec 11, 2025	106.66	106.93	105.57	106.66	1,283,689	+0.45(+0.42%)
Dec 10, 2025	108.31	108.89	105.52	106.21	1,817,178	-1.64(-1.52%)
Dec 09, 2025	111.80	112.28	107.62	107.85	1,209,811	-3.86(-3.46%)
Dec 08, 2025	112.26	113.00	111.50	111.71	797,815	-0.59(-0.52%)
Dec 05, 2025	113.07	113.79	111.96	112.30	734,104	-0.52(-0.46%)
Dec 04, 2025	112.50	113.90	111.76	112.82	722,505	-0.02(-0.02%)
Dec 03, 2025	114.03	114.92	112.10	112.84	799,570	-0.82(-0.72%)
Dec 02, 2025	115.18	115.18	113.26	113.66	780,093	-0.84(-0.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.