Encompass Health Corporation Common Stock (EHC)

Historical Prices For Encompass Health Corporation Common Stock (EHC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	100.34	102.44	100.34	102.08	576,282	102.08
4/01/2025	101.46	101.87	99.60	101.28	486,266	101.28
3/31/2025	100.15	101.95	99.49	101.28	597,309	101.28
3/28/2025	101.38	101.80	100.06	100.78	457,600	100.78
3/27/2025	100.56	101.46	99.82	101.14	581,671	101.14
3/26/2025	101.59	101.96	100.14	100.36	503,931	100.36
3/25/2025	100.09	101.34	99.85	100.87	640,231	100.87
3/24/2025	98.23	100.13	97.79	99.96	710,770	99.96
3/21/2025	98.81	99.02	96.88	97.10	841,189	97.10
3/20/2025	98.79	99.65	98.33	99.16	565,615	99.16
3/19/2025	97.61	99.39	96.86	99.36	513,766	99.36
3/18/2025	97.47	98.04	96.33	97.64	560,635	97.64
3/17/2025	96.00	98.28	95.95	97.75	575,468	97.75
3/14/2025	93.56	96.19	93.30	95.98	625,694	95.98
3/13/2025	93.99	94.86	92.53	93.68	836,587	93.68
3/12/2025	97.11	97.18	93.37	94.28	842,299	94.28
3/11/2025	99.24	99.55	96.78	96.99	585,805	96.99
3/10/2025	98.44	100.01	97.83	99.11	922,220	99.11
3/07/2025	99.11	100.30	97.39	99.25	2,101,908	99.25
3/06/2025	99.54	100.00	98.63	99.67	541,912	99.67
3/05/2025	98.07	100.19	98.07	100.00	770,900	100.00
3/04/2025	99.18	99.34	97.59	98.45	714,553	98.45
3/03/2025	99.93	100.78	99.07	99.79	681,585	99.79
2/28/2025	99.25	100.15	95.68	100.14	946,340	100.14
2/27/2025	99.46	101.24	98.64	100.34	732,687	100.34
2/26/2025	99.79	100.39	98.49	99.22	525,143	99.22
2/25/2025	99.21	101.00	98.71	100.63	527,722	100.63
2/24/2025	97.59	99.29	97.58	98.88	465,200	98.88
2/21/2025	98.97	99.76	97.36	97.53	791,511	97.53
2/20/2025	100.93	101.38	98.80	99.89	667,430	99.89
2/19/2025	101.38	102.86	101.28	101.58	633,950	101.58
2/18/2025	100.64	102.34	100.44	102.20	605,081	102.20
2/14/2025	100.31	101.64	99.03	100.86	588,630	100.86
2/13/2025	98.51	100.16	97.78	100.14	507,589	100.14
2/12/2025	98.61	99.16	97.43	98.03	660,325	98.03
2/11/2025	98.84	100.96	98.84	99.40	630,202	99.40
2/10/2025	99.23	100.08	96.69	98.63	725,755	98.63
2/07/2025	102.36	103.83	97.02	99.86	1,202,551	99.86
2/06/2025	101.73	102.06	97.88	98.60	1,096,305	98.60
2/05/2025	101.42	102.38	101.39	102.20	718,819	102.20
2/04/2025	99.76	101.44	99.76	101.16	627,101	101.16
2/03/2025	97.98	101.58	97.72	100.58	800,489	100.58
1/31/2025	98.30	103.12	98.00	99.27	1,031,410	99.27
1/30/2025	96.10	98.61	95.56	98.41	644,583	98.41
1/29/2025	96.67	96.94	95.02	95.57	778,599	95.57
1/28/2025	96.58	99.02	96.41	96.78	889,102	96.78
1/27/2025	95.93	98.58	95.44	96.35	776,028	96.35
1/24/2025	94.90	95.92	94.45	95.65	534,235	95.65
1/23/2025	94.54	95.34	93.82	95.27	558,902	95.27
1/22/2025	95.82	95.82	94.09	94.51	455,047	94.51
1/21/2025	95.29	96.36	95.29	95.79	490,451	95.79
1/17/2025	94.45	95.57	94.40	94.74	471,076	94.74
1/16/2025	93.58	94.56	93.17	94.41	369,007	94.41
1/15/2025	93.90	94.02	92.73	93.61	352,465	93.61
1/14/2025	92.44	93.13	91.33	93.06	442,810	93.06
1/13/2025	90.67	92.62	90.67	92.56	529,122	92.56
1/10/2025	91.84	92.93	90.91	91.05	464,614	91.05
1/08/2025	91.22	92.95	90.91	92.84	601,442	92.84
1/07/2025	91.81	92.36	90.67	91.57	823,669	91.57
1/06/2025	90.43	91.86	90.26	91.21	664,029	91.21
1/03/2025	91.31	91.89	87.85	91.18	815,633	91.18