Encompass Health Corporation Common Stock (EHC)

Historical Prices For Encompass Health Corporation Common Stock (EHC)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	117.16	117.16	112.69	113.85	2,051,781	113.85
10/30/2025	113.18	122.92	107.52	116.81	3,318,752	116.81
10/29/2025	125.79	127.64	125.20	125.63	1,074,116	125.63
10/28/2025	127.40	127.40	125.09	126.28	651,636	126.28
10/27/2025	126.62	127.51	126.08	127.18	586,961	127.18
10/24/2025	127.51	127.99	125.10	126.13	558,370	126.13
10/23/2025	126.43	127.31	125.57	126.42	593,398	126.42
10/22/2025	125.43	126.47	124.87	126.28	658,709	126.28
10/21/2025	125.37	125.37	124.04	124.90	608,211	124.90
10/20/2025	125.00	125.63	124.34	125.20	402,438	125.20
10/17/2025	123.45	124.72	123.44	124.55	592,225	124.55
10/16/2025	123.70	123.90	122.11	123.00	596,913	123.00
10/15/2025	123.20	124.19	122.71	123.65	548,317	123.65
10/14/2025	120.99	123.06	116.32	122.93	682,632	122.93
10/13/2025	122.47	122.75	121.22	121.31	461,859	121.31
10/10/2025	123.34	123.86	121.98	122.15	713,493	122.15
10/09/2025	124.89	125.84	123.01	123.16	529,926	123.16
10/08/2025	125.42	125.66	123.86	124.40	535,866	124.40
10/07/2025	124.30	125.26	123.82	125.20	597,036	125.20
10/06/2025	123.20	124.21	123.07	123.62	638,465	123.62
10/03/2025	123.77	124.44	122.64	123.23	1,017,291	123.23
10/02/2025	125.00	125.25	123.25	123.55	705,620	123.55
10/01/2025	126.29	127.13	123.53	124.52	654,735	124.52
9/30/2025	125.74	127.35	125.74	127.02	586,265	126.83
9/29/2025	126.64	126.76	125.37	125.87	417,387	125.68
9/26/2025	126.21	126.92	126.00	126.70	303,096	126.51
9/25/2025	126.25	126.25	124.32	125.59	435,851	125.40
9/24/2025	126.55	127.02	125.62	125.82	675,518	125.63
9/23/2025	126.40	127.86	125.86	126.77	394,483	126.58
9/22/2025	124.38	126.48	124.38	126.04	626,308	125.85
9/19/2025	125.04	126.30	123.72	124.06	1,428,682	123.87
9/18/2025	124.44	125.76	123.74	125.33	553,990	125.14
9/17/2025	124.06	124.98	123.52	124.28	615,872	124.09
9/16/2025	124.88	125.61	123.39	123.81	465,272	123.63
9/15/2025	125.92	126.26	124.47	124.66	418,508	124.47
9/12/2025	126.20	127.15	125.72	126.05	551,583	125.86
9/11/2025	125.08	126.90	124.94	126.80	558,822	126.61
9/10/2025	125.24	126.00	123.40	124.60	507,928	124.41
9/09/2025	125.74	125.74	122.25	125.29	536,625	125.10
9/08/2025	125.66	126.49	124.35	125.96	770,008	125.77
9/05/2025	124.76	125.86	124.70	125.58	607,588	125.39
9/04/2025	123.93	124.68	123.72	124.48	653,746	124.29
9/03/2025	123.28	124.07	122.77	123.63	575,392	123.44
9/02/2025	121.50	123.71	121.44	123.70	729,063	123.52
8/29/2025	123.34	123.92	121.33	121.76	839,899	121.58
8/28/2025	123.78	124.09	122.08	123.45	618,745	123.27
8/27/2025	122.01	123.77	121.73	123.58	799,233	123.39
8/26/2025	122.48	122.48	121.11	121.94	763,031	121.76
8/25/2025	122.90	123.00	121.05	122.19	692,455	122.01
8/22/2025	123.83	124.41	122.52	122.83	798,000	122.65
8/21/2025	123.50	124.67	123.02	123.43	678,749	123.25
8/20/2025	122.61	123.90	122.19	123.54	717,140	123.36
8/19/2025	120.05	122.40	120.05	122.14	583,732	121.96
8/18/2025	120.45	120.74	119.97	120.22	644,958	120.04
8/15/2025	120.00	120.73	118.98	120.38	604,151	120.20
8/14/2025	119.30	119.94	118.93	119.65	645,850	119.47
8/13/2025	119.19	119.61	118.50	119.13	722,440	118.95
8/12/2025	117.50	118.97	116.90	118.63	555,980	118.45
8/11/2025	117.57	118.77	117.42	117.44	633,723	117.26
8/08/2025	116.71	117.88	116.54	117.58	780,635	117.40
8/07/2025	116.72	117.33	115.63	116.51	690,532	116.34
8/06/2025	114.43	117.17	113.98	116.46	1,081,287	116.29
8/05/2025	111.55	118.48	110.53	113.88	2,195,515	113.71
8/04/2025	109.06	109.74	107.95	109.50	1,772,555	109.34
8/01/2025	110.10	110.47	107.53	108.53	1,272,979	108.37