Encompass Health (EHC) went public on September 30, 1986, when it opened at a split-adjusted price of $3.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $112.18 | $127.50 | $109.23 | $120.85 | 20,436,300 |
July 2026 | $101.32 | $117.17 | $100.80 | $111.07 | 19,693,400 |
June 2026 | $104.62 | $105.62 | $96.25 | $100.89 | 23,336,200 |
May 2026 | $101.20 | $109.68 | $100.96 | $105.65 | 17,837,100 |
April 2026 | $96.38 | $109.14 | $95.41 | $99.81 | 21,541,000 |
March 2026 | $106.52 | $109.30 | $94.62 | $96.36 | 19,875,300 |
February 2026 | $94.08 | $115.27 | $92.41 | $107.47 | 29,835,700 |
January 2026 | $105.33 | $108.05 | $93.01 | $94.17 | 23,621,000 |
December 2025 | $115.26 | $115.90 | $105.12 | $105.54 | 22,317,200 |
November 2025 | $112.13 | $118.60 | $110.07 | $115.57 | 13,785,700 |
October 2025 | $125.58 | $127.27 | $106.92 | $113.21 | 18,778,700 |
September 2025 | $120.64 | $126.95 | $120.57 | $126.12 | 12,410,900 |
August 2025 | $109.32 | $123.78 | $106.78 | $120.89 | 18,091,200 |
July 2025 | $121.15 | $122.13 | $104.95 | $109.33 | 22,708,300 |
June 2025 | $119.64 | $122.08 | $116.40 | $121.59 | 13,065,700 |
May 2025 | $115.08 | $121.05 | $113.07 | $119.87 | 15,169,800 |
April 2025 | $100.60 | $116.52 | $92.12 | $116.00 | 24,599,800 |
March 2025 | $98.92 | $100.93 | $91.59 | $100.25 | 15,171,700 |
February 2025 | $96.99 | $102.78 | $94.71 | $99.12 | 13,453,600 |
January 2025 | $91.82 | $102.07 | $86.96 | $98.26 | 12,212,400 |
December 2024 | $101.53 | $102.55 | $90.90 | $91.24 | 12,973,900 |
November 2024 | $99.02 | $103.30 | $96.40 | $101.71 | 12,855,000 |
October 2024 | $95.03 | $101.13 | $90.83 | $98.27 | 14,443,500 |
September 2024 | $91.72 | $96.22 | $89.19 | $95.31 | 12,283,700 |
August 2024 | $91.68 | $92.91 | $81.61 | $91.77 | 15,132,400 |