Encompass Health Corporation Common Stock (EHC)

Historical Prices For Encompass Health Corporation Common Stock (EHC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	115.57	117.34	114.51	116.99	1,095,230	116.99
4/29/2025	115.40	117.52	114.18	115.91	1,251,086	115.91
4/28/2025	113.44	115.93	113.44	115.32	1,228,382	115.32
4/25/2025	111.45	114.38	108.25	113.37	2,076,583	113.37
4/24/2025	100.99	102.66	100.99	101.41	1,436,783	101.41
4/23/2025	100.41	102.06	100.36	100.72	835,414	100.72
4/22/2025	97.20	99.06	96.82	99.00	968,223	99.00
4/21/2025	103.16	103.92	94.96	96.12	1,704,131	96.12
4/17/2025	102.44	103.90	102.17	103.35	1,002,401	103.35
4/16/2025	102.69	103.57	101.68	103.00	1,548,897	103.00
4/15/2025	102.75	103.75	101.70	102.30	775,382	102.30
4/14/2025	104.00	104.55	102.25	103.26	892,087	103.26
4/11/2025	102.13	103.62	100.98	102.17	971,045	102.17
4/10/2025	102.46	104.00	100.16	102.13	1,140,961	102.13
4/09/2025	97.05	104.50	97.05	103.20	1,566,773	103.20
4/08/2025	99.53	101.39	96.96	97.91	1,508,537	97.91
4/07/2025	95.22	99.03	92.91	96.71	1,302,566	96.71
4/04/2025	99.10	102.13	97.78	97.96	1,218,251	97.96
4/03/2025	100.65	103.17	100.01	101.87	1,014,531	101.87
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	101.11
3/28/2025	101.38	101.80	100.06	100.78	457,600	100.61
3/27/2025	100.56	101.46	99.82	101.14	581,671	100.97
3/26/2025	101.59	101.96	100.14	100.36	503,931	100.19
3/25/2025	100.09	101.34	99.85	100.87	640,231	100.70
3/24/2025	98.23	100.13	97.79	99.96	710,770	99.79
3/21/2025	98.81	99.02	96.88	97.10	841,189	96.94
3/20/2025	98.79	99.65	98.33	99.16	565,615	98.99
3/19/2025	97.61	99.39	96.86	99.36	513,766	99.19
3/18/2025	97.47	98.04	96.33	97.64	560,635	97.48
3/17/2025	96.00	98.28	95.95	97.75	575,468	97.59
3/14/2025	93.56	96.19	93.30	95.98	625,694	95.82
3/13/2025	93.99	94.86	92.53	93.68	836,587	93.52
3/12/2025	97.11	97.18	93.37	94.28	842,299	94.12
3/11/2025	99.24	99.55	96.78	96.99	585,805	96.83
3/10/2025	98.44	100.01	97.83	99.11	922,220	98.94
3/07/2025	99.11	100.30	97.39	99.25	2,101,908	99.08
3/06/2025	99.54	100.00	98.63	99.67	541,912	99.50
3/05/2025	98.07	100.19	98.07	100.00	770,900	99.83
3/04/2025	99.18	99.34	97.59	98.45	714,553	98.28
3/03/2025	99.93	100.78	99.07	99.79	681,585	99.62
2/28/2025	99.25	100.15	95.68	100.14	946,340	99.97
2/27/2025	99.46	101.24	98.64	100.34	732,687	100.17
2/26/2025	99.79	100.39	98.49	99.22	525,143	99.05
2/25/2025	99.21	101.00	98.71	100.63	527,722	100.46
2/24/2025	97.59	99.29	97.58	98.88	465,200	98.71
2/21/2025	98.97	99.76	97.36	97.53	791,511	97.37
2/20/2025	100.93	101.38	98.80	99.89	667,430	99.72
2/19/2025	101.38	102.86	101.28	101.58	633,950	101.41
2/18/2025	100.64	102.34	100.44	102.20	605,081	102.03
2/14/2025	100.31	101.64	99.03	100.86	588,630	100.69
2/13/2025	98.51	100.16	97.78	100.14	507,589	99.97
2/12/2025	98.61	99.16	97.43	98.03	660,325	97.87
2/11/2025	98.84	100.96	98.84	99.40	630,202	99.23
2/10/2025	99.23	100.08	96.69	98.63	725,755	98.46
2/07/2025	102.36	103.83	97.02	99.86	1,202,551	99.69
2/06/2025	101.73	102.06	97.88	98.60	1,096,305	98.43
2/05/2025	101.42	102.38	101.39	102.20	718,819	102.03
2/04/2025	99.76	101.44	99.76	101.16	627,101	100.99
2/03/2025	97.98	101.58	97.72	100.58	800,489	100.41