Encompass Health Corporation Common Stock (NY: EHC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2025	101.42	102.38	101.39	102.20	718,819	+1.04(+1.03%)
Feb 04, 2025	99.76	101.44	99.76	101.16	627,101	+0.58(+0.58%)
Feb 03, 2025	97.98	101.58	97.72	100.58	800,489	+1.31(+1.32%)
Jan 31, 2025	98.30	103.12	98.00	99.27	1,031,410	+0.86(+0.87%)
Jan 30, 2025	96.10	98.61	95.56	98.41	644,583	+2.84(+2.97%)
Jan 29, 2025	96.67	96.94	95.02	95.57	778,599	-1.21(-1.25%)
Jan 28, 2025	96.58	99.02	96.41	96.78	889,102	+0.43(+0.45%)
Jan 27, 2025	95.93	98.58	95.44	96.35	776,028	+0.70(+0.73%)
Jan 24, 2025	94.90	95.92	94.45	95.65	534,235	+0.38(+0.40%)
Jan 23, 2025	94.54	95.34	93.82	95.27	558,902	+0.76(+0.80%)
Jan 22, 2025	95.82	95.82	94.09	94.51	455,047	-1.28(-1.34%)
Jan 21, 2025	95.29	96.36	95.29	95.79	490,451	+1.05(+1.11%)
Jan 17, 2025	94.45	95.57	94.40	94.74	471,076	+0.33(+0.35%)
Jan 16, 2025	93.58	94.56	93.17	94.41	369,007	+0.80(+0.85%)
Jan 15, 2025	93.90	94.02	92.73	93.61	352,465	+0.55(+0.59%)
Jan 14, 2025	92.44	93.13	91.33	93.06	442,810	+0.50(+0.54%)
Jan 13, 2025	90.67	92.62	90.67	92.56	529,122	+1.51(+1.66%)
Jan 10, 2025	91.84	92.93	90.91	91.05	464,614	-1.79(-1.93%)
Jan 08, 2025	91.22	92.95	90.91	92.84	601,442	+1.27(+1.39%)
Jan 07, 2025	91.81	92.36	90.67	91.57	823,669	+0.36(+0.39%)
Jan 06, 2025	90.43	91.86	90.26	91.21	664,029	+0.03(+0.03%)
Jan 03, 2025	91.31	91.89	87.85	91.18	815,633	-0.67(-0.73%)
Jan 02, 2025	92.76	92.87	91.32	91.85	520,269	-0.33(-0.36%)
Dec 31, 2024				92.18	0	-0.07(-0.08%)
Dec 30, 2024	93.23	93.42	91.88	92.25	540,502	-1.17(-1.25%)
Dec 27, 2024	93.50	94.36	92.62	93.42	416,465	-0.75(-0.79%)
Dec 26, 2024	93.85	94.40	93.71	94.17	326,076	+0.17(+0.18%)
Dec 24, 2024	93.77	94.21	93.13	94.00	135,604	-0.02(-0.02%)
Dec 23, 2024	93.79	94.16	92.77	94.02	427,525	-0.26(-0.28%)
Dec 20, 2024	93.80	95.01	93.56	94.28	1,399,509	+0.57(+0.61%)
Dec 19, 2024	94.02	95.18	93.60	93.71	400,295	-0.43(-0.46%)
Dec 18, 2024	97.11	97.16	94.00	94.14	710,253	-2.63(-2.71%)
Dec 17, 2024	97.09	97.62	95.47	96.76	964,033	-0.78(-0.80%)
Dec 16, 2024	97.70	99.55	97.00	97.54	791,543	-0.47(-0.48%)
Dec 13, 2024	98.22	99.29	97.91	98.01	524,411	-0.47(-0.48%)
Dec 12, 2024	101.94	101.94	98.03	98.48	475,711	-2.91(-2.87%)
Dec 11, 2024	101.02	102.00	100.77	101.39	818,324	+0.29(+0.29%)
Dec 10, 2024	101.47	102.25	100.59	101.10	502,382	-0.36(-0.35%)
Dec 09, 2024	102.32	102.63	101.14	101.46	624,483	-0.85(-0.83%)
Dec 06, 2024	102.73	103.59	101.46	102.31	537,404	-0.37(-0.36%)
Dec 05, 2024	102.21	102.81	100.95	102.68	691,279	+0.47(+0.46%)
Dec 04, 2024	102.27	103.53	101.58	102.21	785,102	-0.06(-0.06%)
Dec 03, 2024	102.55	102.55	101.53	102.27	547,680	+0.06(+0.06%)

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 following
Privacy Policy and Terms and Conditions.