Skip to main content
EHC logo

Encompass Health Corporation

EHCNYSEHealthcareMedical Care Facilities

$127.77Today:- (-)1Y +3.88%

As of Oct 15, 2026 close

Market cap
$12.78B
P/E (TTM)
20.57
Forward P/E
17.53
Dividend yield
0.61%
52-week range
$92.77$127.99
Volume (live)
-
Avg. volume (3M)
881.79K

Encompass Health (EHC) Historical Stock Prices

Analyze Encompass Health (EHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Encompass Health (EHC) Interactive Price Chart

Interactive historical price chart showing Encompass Health stock price movements and trends across multiple time periods.

Loading chart...

EHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026128.74129.96127.50127.77127.771.11M
Oct 14, 2026124.88126.66124.70126.56126.56737.47K
Oct 13, 2026125.32125.32123.66124.33124.33598.38K
Oct 12, 2026123.68126.36123.68124.42124.421.05M
Oct 9, 2026122.21124.23121.43123.33123.33604.36K
Oct 8, 2026122.35123.58121.94122.54122.54877.61K
Oct 7, 2026124.86125.55121.99122.48122.48875.24K
Oct 6, 2026121.93124.91120.98124.69124.691.27M
Oct 5, 2026119.71122.66118.97120.97120.97988.63K
Oct 2, 2026119.22120.89118.39119.80119.801.10M
Oct 1, 2026121.13122.93119.01119.06119.06833.43K
Sep 30, 2026123.47123.47121.36121.49121.28897.45K
Sep 29, 2026123.18124.19121.57123.56123.35874.25K
Sep 28, 2026123.39125.28123.13124.02123.81991.15K
Sep 25, 2026121.81124.51121.72123.47123.261.22M
Sep 24, 2026122.86124.54121.37122.01121.80850.00K
Sep 23, 2026122.73124.84121.91122.21122.00954.43K
Sep 22, 2026122.06125.08119.48122.76122.551.14M
Sep 21, 2026121.74123.67120.07121.56121.35801.52K
Sep 18, 2026123.28123.44120.92121.75121.541.44M
Sep 17, 2026124.08124.39122.74123.14122.93751.71K
Sep 16, 2026121.89124.78121.41123.91123.70879.22K
Sep 15, 2026121.89122.98119.69122.00121.79791.78K
Sep 14, 2026123.05123.96122.48122.53122.32747.88K
Sep 11, 2026122.02122.59120.69121.71121.50649.32K
Sep 10, 2026122.49124.25120.42121.04120.83710.77K
Sep 9, 2026120.00121.63119.00121.52121.31621.04K
Sep 8, 2026120.68122.03120.01120.47120.26805.16K
Sep 4, 2026121.53122.62121.53121.79121.58517.75K
Sep 3, 2026121.99123.15121.06122.59122.38759.69K
Sep 2, 2026121.87122.79120.63121.18120.97650.84K
Sep 1, 2026121.34122.58120.13122.05121.841.03M
Aug 31, 2026120.44122.14119.10120.21120.00720.70K
Aug 28, 2026120.43121.66118.99120.85120.64887.89K
Aug 27, 2026120.06120.89118.77119.57119.36858.13K
Aug 26, 2026120.19122.03119.06120.78120.571.68M
Aug 25, 2026120.64121.12119.32120.14119.93523.84K
Aug 24, 2026120.71122.32120.28120.92120.71689.48K
Aug 21, 2026120.93122.32120.10120.31120.10690.45K
Aug 20, 2026120.99123.18120.53120.91120.70766.25K
Aug 19, 2026122.63123.29121.06121.74121.53825.64K
Aug 18, 2026123.45123.95121.79122.10121.891.09M
Aug 17, 2026122.58123.55121.84121.99121.78877.07K
Aug 14, 2026123.53123.92122.52123.59123.38633.98K
Aug 13, 2026125.90126.10123.21123.55123.34549.27K
Aug 12, 2026124.00125.33122.05124.83124.611.15M
Aug 11, 2026125.40127.50124.11125.35125.131.27M
Aug 10, 2026124.22126.64124.00125.81125.591.38M
Aug 7, 2026124.00126.73123.53125.23125.01954.71K
Aug 6, 2026124.81127.00119.36124.82124.602.08M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.