Encompass Health (EHC) went public on September 30, 1986, when it opened at a split-adjusted price of $3.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $94.44 | $115.71 | $92.77 | $109.00 | 14,600,868 |
January 2026 | $105.74 | $108.47 | $93.37 | $94.53 | 23,621,000 |
December 2025 | $115.70 | $116.35 | $105.52 | $105.95 | 22,317,200 |
November 2025 | $112.56 | $119.06 | $110.49 | $116.01 | 13,785,700 |
October 2025 | $126.06 | $127.76 | $107.33 | $113.65 | 18,778,700 |
September 2025 | $121.10 | $127.44 | $121.03 | $126.60 | 12,410,900 |
August 2025 | $109.74 | $124.26 | $107.19 | $121.36 | 18,091,200 |
July 2025 | $121.62 | $122.60 | $105.35 | $109.75 | 22,708,300 |
June 2025 | $120.10 | $122.56 | $116.85 | $122.06 | 13,065,700 |
May 2025 | $115.52 | $121.52 | $113.51 | $120.34 | 15,169,800 |
April 2025 | $100.99 | $116.97 | $92.48 | $116.44 | 24,599,800 |
March 2025 | $99.30 | $101.31 | $91.94 | $100.64 | 15,171,700 |
February 2025 | $97.36 | $103.17 | $95.07 | $99.51 | 13,453,600 |
January 2025 | $92.17 | $102.47 | $87.29 | $98.64 | 12,212,400 |
December 2024 | $101.92 | $102.94 | $91.25 | $91.60 | 12,973,900 |
November 2024 | $99.40 | $103.70 | $96.77 | $102.10 | 12,855,000 |
October 2024 | $95.39 | $101.52 | $91.18 | $98.65 | 14,443,500 |
September 2024 | $92.08 | $96.59 | $89.53 | $95.68 | 12,283,700 |
August 2024 | $92.03 | $93.27 | $81.92 | $92.13 | 15,132,400 |
July 2024 | $85.07 | $93.44 | $82.85 | $92.02 | 14,536,800 |
June 2024 | $84.93 | $85.86 | $82.24 | $84.79 | 12,006,200 |
May 2024 | $81.87 | $86.92 | $81.42 | $85.38 | 10,850,100 |
April 2024 | $81.02 | $84.84 | $77.62 | $82.41 | 17,146,200 |
March 2024 | $73.42 | $82.76 | $72.82 | $81.62 | 13,560,100 |
February 2024 | $69.92 | $75.80 | $69.87 | $73.39 | 13,936,400 |
