Encompass Health CorporationEHCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $101.96 | $102.23 | $100.07 | $100.50 | 1.16M |
| 1/15/2026 | $100.73 | $103.53 | $100.20 | $102.80 | 1.12M |
| 1/14/2026 | $100.21 | $100.36 | $98.87 | $100.22 | 1.45M |
| 1/13/2026 | $102.50 | $102.66 | $98.24 | $100.30 | 2.55M |
| 1/12/2026 | $102.93 | $103.32 | $102.15 | $102.76 | 1.06M |
| 1/9/2026 | $105.38 | $105.47 | $102.84 | $102.93 | 1.44M |
| 1/8/2026 | $106.67 | $106.99 | $104.88 | $104.99 | 825,018 |
| 1/7/2026 | $108.21 | $108.21 | $105.73 | $106.37 | 836,100 |
| 1/6/2026 | $107.55 | $108.47 | $106.68 | $107.77 | 754,500 |
| 1/5/2026 | $106.05 | $108.19 | $105.88 | $107.72 | 837,742 |
| 1/2/2026 | $105.74 | $106.45 | $103.58 | $106.37 | 1.19M |
| 12/31/2025 | $107.33 | $107.78 | $106.04 | $106.14 | 872,824 |
| 12/30/2025 | $107.52 | $108.48 | $107.00 | $107.67 | 640,800 |
| 12/29/2025 | $107.90 | $108.56 | $107.12 | $107.96 | 982,730 |
| 12/26/2025 | $107.31 | $108.16 | $107.04 | $107.52 | 640,400 |
| 12/24/2025 | $107.23 | $107.46 | $106.38 | $107.11 | 454,200 |
| 12/23/2025 | $107.14 | $107.69 | $105.97 | $107.23 | 885,812 |
| 12/22/2025 | $106.29 | $107.43 | $105.90 | $107.09 | 989,316 |
| 12/19/2025 | $107.68 | $108.25 | $106.12 | $106.39 | 1.94M |
| 12/18/2025 | $108.73 | $109.04 | $106.34 | $107.52 | 1.33M |
| 12/17/2025 | $107.78 | $109.04 | $106.90 | $108.78 | 835,430 |
| 12/16/2025 | $107.89 | $108.49 | $106.30 | $108.01 | 1.35M |
| 12/15/2025 | $107.26 | $108.17 | $106.52 | $107.59 | 1.27M |
| 12/12/2025 | $107.29 | $108.03 | $106.44 | $107.00 | 1.26M |
| 12/11/2025 | $106.85 | $107.13 | $105.76 | $106.85 | 1.28M |
| 12/10/2025 | $108.50 | $109.09 | $105.71 | $106.40 | 1.80M |
| 12/9/2025 | $112.00 | $112.48 | $107.81 | $108.04 | 1.21M |
| 12/8/2025 | $112.46 | $113.21 | $111.70 | $111.91 | 797,015 |
| 12/5/2025 | $113.27 | $114.00 | $112.16 | $112.50 | 732,800 |
| 12/4/2025 | $112.70 | $114.11 | $111.96 | $113.02 | 721,212 |
| 12/3/2025 | $114.24 | $115.13 | $112.30 | $113.04 | 798,139 |
| 12/2/2025 | $115.39 | $115.39 | $113.46 | $113.86 | 778,700 |
| 12/1/2025 | $115.91 | $116.56 | $114.61 | $114.70 | 752,600 |
| 11/28/2025 | $116.13 | $116.82 | $115.50 | $116.22 | 267,941 |
| 11/26/2025 | $116.47 | $117.50 | $116.23 | $116.25 | 519,514 |
| 11/25/2025 | $114.05 | $116.78 | $113.55 | $116.19 | 561,800 |
| 11/24/2025 | $114.88 | $115.46 | $112.50 | $113.13 | 713,900 |
| 11/21/2025 | $113.80 | $115.86 | $113.24 | $114.35 | 718,600 |
| 11/20/2025 | $112.35 | $113.38 | $111.84 | $112.79 | 694,000 |
| 11/19/2025 | $112.99 | $112.99 | $110.69 | $111.92 | 614,616 |
| 11/18/2025 | $111.89 | $113.14 | $111.89 | $112.67 | 601,500 |
| 11/17/2025 | $113.27 | $114.43 | $111.61 | $112.00 | 742,838 |
| 11/14/2025 | $114.47 | $116.11 | $113.41 | $113.46 | 599,349 |
| 11/13/2025 | $114.68 | $115.37 | $113.88 | $114.28 | 517,100 |
| 11/12/2025 | $115.56 | $117.21 | $114.77 | $114.80 | 670,606 |
| 11/11/2025 | $115.64 | $116.31 | $114.29 | $115.60 | 721,404 |
| 11/10/2025 | $113.61 | $115.56 | $111.47 | $115.21 | 854,929 |
| 11/7/2025 | $115.15 | $116.21 | $114.24 | $115.27 | 631,013 |
| 11/6/2025 | $115.24 | $115.77 | $114.00 | $115.07 | 591,422 |
| 11/5/2025 | $116.61 | $119.27 | $114.01 | $115.30 | 1.12M |
| 11/4/2025 | $116.50 | $117.49 | $115.44 | $117.14 | 1.32M |
| 11/3/2025 | $112.76 | $116.30 | $111.88 | $116.07 | 1.33M |
| 10/31/2025 | $117.16 | $117.16 | $112.69 | $113.85 | 2.05M |
| 10/30/2025 | $113.18 | $122.92 | $107.52 | $116.81 | 3.32M |
| 10/29/2025 | $125.79 | $127.64 | $125.20 | $125.63 | 1.07M |
| 10/28/2025 | $127.40 | $127.40 | $125.09 | $126.28 | 651,659 |
| 10/27/2025 | $126.62 | $127.51 | $126.09 | $127.18 | 587,000 |
| 10/24/2025 | $127.51 | $127.99 | $125.10 | $126.13 | 558,400 |
| 10/23/2025 | $126.43 | $127.31 | $125.57 | $126.42 | 593,400 |
| 10/22/2025 | $125.43 | $126.47 | $124.87 | $126.28 | 658,709 |
| 10/21/2025 | $125.37 | $125.37 | $124.04 | $124.90 | 608,211 |
| 10/20/2025 | $125.00 | $125.63 | $124.34 | $125.20 | 402,438 |