NYSE
USD
Encompass Health Corporation (EHC)
135.90
+4.41
(+3.35%)
At close: 4:00:02 PM EDT
135.90
0.00
(0.00%)
After hours: 5:44:56 PM EDT
Trade EHC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
134.53
137.27
132.44
135.90
135.90
1,788,483
Oct 29, 2026
133.08
133.75
126.91
131.49
131.49
2,197,500
Oct 28, 2026
121.12
123.31
121.12
122.09
122.09
1,007,000
Oct 27, 2026
123.53
124.46
120.95
121.53
121.53
727,100
Oct 26, 2026
124.10
126.59
123.47
124.10
124.10
843,900
Oct 23, 2026
125.47
125.51
123.10
124.09
124.09
805,900
Oct 22, 2026
121.13
126.37
119.91
126.01
126.01
1,228,000
Oct 21, 2026
121.28
122.25
120.03
120.47
120.47
1,219,500
Oct 20, 2026
122.73
123.45
119.77
121.67
121.67
1,393,000
Oct 19, 2026
126.79
128.38
121.51
121.71
121.71
2,264,700
Oct 16, 2026
129.13
129.36
126.86
127.87
127.87
1,297,600
Oct 15, 2026
128.74
129.96
127.50
127.77
127.77
1,111,200
Oct 14, 2026
124.88
126.66
124.71
126.56
126.56
737,700
Oct 13, 2026
125.32
125.32
123.66
124.33
124.33
606,700
Oct 12, 2026
123.68
126.36
123.68
124.42
124.42
1,061,300
Oct 9, 2026
122.21
124.23
121.43
123.33
123.33
604,400
Oct 8, 2026
122.35
123.59
121.94
122.54
122.54
895,700
Oct 7, 2026
124.86
125.55
121.99
122.48
122.48
875,200
Oct 6, 2026
121.93
124.91
120.98
124.69
124.69
1,295,500
Oct 5, 2026
119.71
122.66
118.97
120.97
120.97
1,061,600
Oct 2, 2026
119.22
120.89
118.39
119.80
119.80
1,114,800
Oct 1, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
121.13
122.93
119.01
119.06
119.06
996,100
Sep 30, 2026
123.47
123.47
121.36
121.49
121.28
897,500
Sep 29, 2026
123.18
124.19
121.57
123.56
123.35
874,200
Sep 28, 2026
123.39
125.28
123.13
124.02
123.81
991,100
Sep 25, 2026
121.81
124.51
121.72
123.47
123.26
1,223,300
Sep 24, 2026
122.86
124.54
121.37
122.01
121.80
849,600
Sep 23, 2026
122.73
124.84
121.91
122.21
122.00
954,400
Sep 22, 2026
122.06
125.08
119.48
122.76
122.55
1,138,000
Sep 21, 2026
121.74
123.67
120.07
121.56
121.35
801,500
Sep 18, 2026
123.28
123.44
120.92
121.75
121.54
1,439,600
Sep 17, 2026
124.08
124.39
122.74
123.14
122.93
751,700
Sep 16, 2026
121.89
124.78
121.41
123.91
123.70
879,200
Sep 15, 2026
121.89
122.98
119.70
122.00
121.79
791,800
Sep 14, 2026
123.05
123.96
122.48
122.53
122.32
747,900
Sep 11, 2026
122.02
122.60
120.69
121.71
121.50
649,300
Sep 10, 2026
122.49
124.25
120.42
121.04
120.83
710,800
Sep 9, 2026
120.00
121.63
119.00
121.52
121.31
621,000
Sep 8, 2026
120.68
122.03
120.01
120.47
120.26
805,100
Sep 4, 2026
121.53
122.62
121.53
121.79
121.58
517,700
Sep 3, 2026
121.99
123.15
121.06
122.59
122.38
759,700
Sep 2, 2026
121.87
122.79
120.63
121.18
120.97
650,800
Sep 1, 2026
121.34
122.59
120.13
122.05
121.84
1,034,800
Aug 31, 2026
120.44
122.14
119.10
120.21
120.00
720,700
Aug 28, 2026
120.43
121.66
118.99
120.85
120.64
887,900
Aug 27, 2026
120.06
120.89
118.77
119.57
119.36
858,100
Aug 26, 2026
120.19
122.03
119.06
120.78
120.57
1,679,300
Aug 25, 2026
120.64
121.12
119.32
120.14
119.93
523,500
Aug 24, 2026
120.71
122.32
120.28
120.92
120.71
689,500
Aug 21, 2026
120.93
122.32
120.10
120.31
120.10
690,500
Aug 20, 2026
120.99
123.18
120.53
120.91
120.70
766,200
Aug 19, 2026
122.63
123.29
121.07
121.74
121.53
825,600
Aug 18, 2026
123.45
123.95
121.79
122.10
121.89
1,087,700
Aug 17, 2026
122.58
123.55
121.84
121.99
121.78
877,100
Aug 14, 2026
123.53
123.93
122.52
123.59
123.38
634,000
Aug 13, 2026
125.90
126.10
123.21
123.55
123.34
549,200
Aug 12, 2026
124.00
125.33
122.05
124.83
124.61
1,146,600
Aug 11, 2026
125.40
127.50
124.11
125.35
125.13
1,268,700
Aug 10, 2026
124.22
126.64
124.00
125.81
125.59
1,376,000
Aug 7, 2026
124.00
126.73
123.53
125.23
125.01
954,700
Aug 6, 2026
124.81
127.00
119.36
124.82
124.60
2,084,400
Aug 5, 2026
111.09
111.72
109.23
110.90
110.71
1,306,300
Aug 4, 2026
111.25
111.25
109.32
110.50
110.31
1,094,500
Aug 3, 2026
112.18
114.07
111.24
112.47
112.28
1,136,500
Jul 31, 2026
109.89
111.57
109.04
111.07
110.88
503,700
Jul 30, 2026
112.32
113.51
110.17
110.89
110.70
518,100
Jul 29, 2026
115.91
116.12
113.55
113.80
113.60
758,600
Jul 28, 2026
115.17
117.17
115.01
116.03
115.83
866,100
Jul 27, 2026
113.34
115.54
112.89
113.88
113.68
418,800
Jul 24, 2026
115.00
116.06
112.30
112.89
112.69
816,700
Jul 23, 2026
110.11
111.47
109.49
111.06
110.87
423,400
Jul 22, 2026
112.25
113.43
110.23
111.02
110.83
716,100
Jul 21, 2026
111.62
112.74
111.11
112.10
111.91
1,067,400
Jul 20, 2026
112.21
112.97
111.35
112.50
112.31
796,500
Jul 17, 2026
112.66
114.44
111.38
112.21
112.02
1,188,300
Jul 16, 2026
110.49
112.86
108.79
112.49
112.30
892,400
Jul 15, 2026
107.76
110.27
107.10
109.88
109.69
811,300
Jul 14, 2026
107.33
109.25
106.08
108.73
108.54
1,348,900
Jul 13, 2026
110.75
111.37
109.73
110.04
109.85
936,800
Jul 10, 2026
111.49
112.01
108.64
110.16
109.97
1,069,700
Jul 9, 2026
109.14
111.06
106.42
111.02
110.83
843,600
Jul 8, 2026
110.00
110.57
108.33
110.25
110.06
1,154,800
Jul 7, 2026
108.99
111.29
108.68
110.72
110.53
1,061,400
Jul 6, 2026
106.46
107.73
104.88
106.99
106.81
1,236,100
Jul 2, 2026
102.26
106.63
102.17
106.46
106.28
1,134,400
Jul 1, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
101.32
102.62
100.80
101.39
101.21
1,130,300
Jun 30, 2026
100.73
101.83
100.19
101.08
100.72
655,800
Jun 29, 2026
101.11
101.85
99.22
100.90
100.54
906,400
Jun 26, 2026
100.20
101.55
98.98
101.33
100.96
2,459,200
Jun 25, 2026
102.06
104.27
98.85
99.72
99.36
2,218,100
Jun 24, 2026
100.68
103.78
99.67
102.25
101.88
1,938,600
Jun 23, 2026
99.75
101.48
99.02
99.90
99.54
1,369,200
Jun 22, 2026
97.82
99.53
97.19
98.68
98.32
1,128,500
Jun 18, 2026
97.36
98.57
96.86
98.03
97.68
1,643,900
Jun 17, 2026
98.86
99.45
96.43
97.89
97.54
836,300
Jun 16, 2026
99.99
100.64
99.45
99.84
99.48
1,126,000
Jun 15, 2026
101.59
101.96
98.32
99.36
99.00
1,016,100
Jun 12, 2026
102.92
104.31
100.77
101.47
101.10
881,900
Jun 11, 2026
103.55
104.43
102.08
102.38
102.01
768,700
Jun 10, 2026
104.37
105.26
101.44
103.35
102.98
746,200
Jun 9, 2026
102.56
104.61
102.26
104.19
103.81
781,900
Jun 8, 2026
103.09
103.86
101.05
101.11
100.75
734,900
Jun 5, 2026
101.34
104.78
101.21
104.01
103.64
684,100
Jun 4, 2026
104.49
105.55
99.78
99.84
99.48
1,136,000
Jun 3, 2026
101.52
103.51
101.52
103.17
102.80
699,500
Jun 2, 2026
102.50
103.16
101.33
101.55
101.18
731,200
Jun 1, 2026
104.82
105.82
102.52
102.73
102.36
873,700
May 29, 2026
105.20
106.92
105.14
105.85
105.47
854,600
May 28, 2026
104.20
105.57
103.25
105.36
104.98
688,600
May 27, 2026
105.42
106.49
104.20
104.29
103.91
583,800
May 26, 2026
104.47
105.59
103.61
104.91
104.53
576,900
May 22, 2026
105.29
106.40
104.61
104.96
104.58
668,200
May 21, 2026
104.40
105.49
101.15
104.45
104.07
586,300
May 20, 2026
104.97
106.86
103.99
105.99
105.61
641,800
May 19, 2026
106.31
106.34
101.89
104.76
104.38
695,800
May 18, 2026
106.75
108.31
105.63
106.10
105.72
1,133,200
May 15, 2026
108.34
108.34
106.32
106.64
106.26
708,800
May 14, 2026
107.77
109.00
106.81
107.30
106.91
927,900
May 13, 2026
107.56
109.89
107.21
107.49
107.10
757,700
May 12, 2026
105.44
109.75
104.28
108.08
107.69
1,069,100
May 11, 2026
106.14
106.80
103.77
104.82
104.44
576,800
May 8, 2026
107.70
108.64
105.87
106.10
105.72
967,600
May 7, 2026
105.08
107.59
105.05
107.15
106.76
1,329,100
May 6, 2026
105.92
107.90
105.00
105.01
104.63
1,047,000
May 5, 2026
106.48
106.68
103.40
105.16
104.78
1,073,800
May 4, 2026
106.73
109.26
106.43
106.64
106.26
1,212,100
May 1, 2026
101.39
109.32
101.38
107.48
107.09
1,738,000
Apr 30, 2026
101.93
102.84
98.28
100.00
99.64
2,151,200
Apr 29, 2026
100.91
102.86
100.90
102.61
102.24
1,384,600
Apr 28, 2026
101.94
103.00
100.91
101.69
101.32
916,200
Apr 27, 2026
101.57
103.19
100.77
100.92
100.56
637,100
Apr 24, 2026
101.42
102.15
98.93
101.98
101.61
1,025,600
Apr 23, 2026
102.46
102.71
101.06
101.86
101.49
670,000
Apr 22, 2026
103.38
104.62
102.02
102.17
101.80
873,600
Apr 21, 2026
106.58
107.15
102.74
102.77
102.40
790,300
Apr 20, 2026
106.29
107.10
106.12
106.27
105.89
607,300
Apr 17, 2026
105.79
107.49
105.69
106.39
106.01
714,500
Apr 16, 2026
105.25
106.87
105.25
105.49
105.11
772,600
Apr 15, 2026
106.33
107.72
104.48
105.24
104.86
874,200
Apr 14, 2026
106.87
108.62
106.41
106.70
106.32
719,000
Apr 13, 2026
107.15
108.07
106.56
107.56
107.17
987,700
Apr 10, 2026
108.12
108.48
106.39
107.25
106.86
795,500
Apr 9, 2026
106.24
109.35
106.24
108.33
107.94
953,100
Apr 8, 2026
106.15
108.96
106.15
106.81
106.42
1,589,200
Apr 7, 2026
105.61
107.34
105.14
105.67
105.29
1,478,000
Apr 6, 2026
102.08
105.67
101.30
105.15
104.77
1,991,700
Apr 2, 2026
96.50
97.63
95.59
97.39
97.04
804,100
Apr 1, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
96.56
97.83
96.26
97.38
97.03
805,500
Mar 31, 2026
97.69
99.67
94.98
96.73
96.19
941,700
Mar 30, 2026
98.08
98.68
97.08
97.52
96.98
867,000
Mar 27, 2026
97.50
99.05
97.06
97.57
97.03
776,400
Mar 26, 2026
98.54
99.89
97.55
97.74
97.20
627,700
Mar 25, 2026
98.10
99.39
97.42
98.82
98.27
666,100
Mar 24, 2026
97.03
98.71
96.57
97.49
96.95
834,400
Mar 23, 2026
97.80
98.83
96.59
97.52
96.98
772,800
Mar 20, 2026
97.21
97.80
95.67
95.86
95.33
1,514,000
Mar 19, 2026
99.57
100.60
96.75
97.89
97.35
714,100
Mar 18, 2026
101.03
101.77
99.19
99.68
99.13
711,400
Mar 17, 2026
102.27
103.56
99.81
101.57
101.01
992,100
Mar 16, 2026
101.06
103.12
100.61
101.43
100.87
870,100
Mar 13, 2026
101.80
102.63
98.84
100.37
99.81
886,900
Mar 12, 2026
100.11
102.88
99.71
100.30
99.74
991,300
Mar 11, 2026
106.71
106.71
100.17
100.63
100.07
1,130,600
Mar 10, 2026
108.23
109.56
106.49
106.89
106.30
1,230,600
Mar 9, 2026
106.14
108.78
104.47
108.62
108.02
1,108,900
Mar 6, 2026
107.19
107.19
104.89
106.95
106.36
1,081,000
Mar 5, 2026
107.52
108.26
106.52
107.63
107.03
662,100
Mar 4, 2026
107.67
109.72
107.26
108.95
108.34
839,400
Mar 3, 2026
106.59
108.96
105.01
108.01
107.41
1,082,800
Mar 2, 2026
106.93
108.43
106.82
108.06
107.46
573,900
Feb 27, 2026
106.68
108.22
105.86
107.88
107.28
852,300
Feb 26, 2026
106.06
108.19
105.30
107.20
106.60
996,200
Feb 25, 2026
105.01
106.62
103.74
106.13
105.54
928,300
Feb 24, 2026
106.18
106.46
103.94
104.84
104.26
977,400
Feb 23, 2026
105.94
106.17
103.78
106.15
105.56
999,000
Feb 20, 2026
108.00
108.49
105.93
106.55
105.96
781,100
Feb 19, 2026
109.06
109.24
106.75
107.15
106.55
882,800
Feb 18, 2026
109.77
110.29
108.05
109.08
108.47
867,800
Feb 17, 2026
110.87
112.98
109.34
109.54
108.93
1,622,000
Feb 13, 2026
112.21
112.96
109.09
110.14
109.53
1,394,400
Feb 12, 2026
113.54
115.21
110.97
112.06
111.44
2,188,200
Feb 11, 2026
107.69
113.90
107.52
113.43
112.80
2,745,300
Feb 10, 2026
106.68
109.99
105.90
109.00
108.39
1,861,100
Feb 9, 2026
105.57
108.69
105.45
106.16
105.57
2,206,500
Feb 6, 2026
115.00
115.71
104.34
105.39
104.80
2,881,700
Feb 5, 2026
96.71
100.13
95.42
99.56
99.01
2,869,000
Feb 4, 2026
93.87
98.32
93.66
95.66
95.13
2,233,300
Feb 3, 2026
93.76
94.72
92.77
94.36
93.84
1,378,900
Feb 2, 2026
94.44
95.79
93.51
93.83
93.31
1,170,400
Jan 30, 2026
94.14
95.00
93.37
94.53
94.00
1,036,600
Jan 29, 2026
95.81
96.27
93.81
94.58
94.05
848,100
Jan 28, 2026
94.56
95.76
93.89
95.70
95.17
1,230,700
Jan 27, 2026
97.64
97.97
94.56
94.72
94.19
1,421,400
Jan 26, 2026
98.42
99.00
96.78
97.14
96.60
1,548,200
Jan 23, 2026
98.66
99.33
97.79
98.40
97.85
1,167,200
Jan 22, 2026
99.20
100.42
98.46
99.37
98.82
1,074,900
Jan 21, 2026
99.30
100.18
98.95
99.41
98.86
1,046,700
Jan 20, 2026
99.90
100.95
98.66
98.83
98.28
1,013,600
Jan 16, 2026
101.96
102.23
100.07
100.50
99.94
1,176,800
Jan 15, 2026
100.73
103.53
100.20
102.80
102.23
1,119,300
Jan 14, 2026
100.21
100.36
98.87
100.22
99.66
1,449,300
Jan 13, 2026
102.50
102.66
98.24
100.30
99.74
2,547,500
Jan 12, 2026
102.93
103.32
102.15
102.76
102.19
1,060,500
Jan 9, 2026
105.38
105.47
102.84
102.93
102.36
1,437,600
Jan 8, 2026
106.67
106.99
104.88
104.99
104.41
825,000
Jan 7, 2026
108.21
108.21
105.73
106.37
105.78
836,100
Jan 6, 2026
107.55
108.47
106.68
107.77
107.17
754,500
Jan 5, 2026
106.05
108.19
105.88
107.72
107.12
837,700
Jan 2, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
105.74
106.45
103.58
106.37
105.78
1,189,300
Dec 31, 2025
107.33
107.78
106.04
106.14
105.36
872,800
Dec 30, 2025
107.52
108.48
107.00
107.67
106.88
640,800
Dec 29, 2025
107.90
108.56
107.12
107.96
107.17
982,700
Dec 26, 2025
107.31
108.16
107.04
107.52
106.73
640,400
Dec 24, 2025
107.23
107.46
106.38
107.11
106.32
454,200
Dec 23, 2025
107.14
107.69
105.97
107.23
106.44
885,800
Dec 22, 2025
106.29
107.43
105.90
107.09
106.30
989,200
Dec 19, 2025
107.68
108.25
106.12
106.39
105.61
1,941,800
Dec 18, 2025
108.73
109.04
106.34
107.52
106.73
1,328,300
Dec 17, 2025
107.78
109.04
106.90
108.78
107.98
835,400
Dec 16, 2025
107.89
108.49
106.30
108.01
107.22
1,349,000
Dec 15, 2025
107.26
108.17
106.52
107.59
106.80
1,267,900
Dec 12, 2025
107.29
108.03
106.44
107.00
106.21
1,262,600
Dec 11, 2025
106.85
107.13
105.76
106.85
106.07
1,281,400
Dec 10, 2025
108.50
109.09
105.71
106.40
105.62
1,796,900
Dec 9, 2025
112.00
112.48
107.81
108.04
107.25
1,207,600
Dec 8, 2025
112.46
113.21
111.70
111.91
111.09
797,000
Dec 5, 2025
113.27
114.00
112.16
112.50
111.67
732,800
Dec 4, 2025
112.70
114.11
111.96
113.02
112.19
721,200
Dec 3, 2025
114.24
115.13
112.30
113.04
112.21
798,100
Dec 2, 2025
115.39
115.39
113.46
113.86
113.02
778,700
Dec 1, 2025
115.91
116.56
114.61
114.70
113.86
752,600
Nov 28, 2025
116.13
116.82
115.50
116.22
115.37
267,900
Nov 26, 2025
116.47
117.50
116.23
116.25
115.40
519,500
Nov 25, 2025
114.05
116.78
113.55
116.19
115.34
561,800
Nov 24, 2025
114.88
115.46
112.50
113.13
112.30
713,900
Nov 21, 2025
113.80
115.86
113.24
114.35
113.51
718,600
Nov 20, 2025
112.35
113.38
111.84
112.79
111.96
694,000
Nov 19, 2025
112.99
112.99
110.69
111.92
111.10
614,600
Nov 18, 2025
111.89
113.14
111.89
112.67
111.84
601,500
Nov 17, 2025
113.27
114.43
111.61
112.00
111.18
742,800
Nov 14, 2025
114.47
116.11
113.41
113.46
112.63
599,300
Nov 13, 2025
114.68
115.37
113.88
114.28
113.44
517,100
Nov 12, 2025
115.56
117.21
114.77
114.80
113.96
670,600
Nov 11, 2025
115.64
116.31
114.29
115.60
114.75
721,400
Nov 10, 2025
113.61
115.56
111.47
115.21
114.36
854,900
Nov 7, 2025
115.15
116.21
114.24
115.27
114.42
631,000
Nov 6, 2025
115.24
115.77
114.00
115.07
114.23
591,400
Nov 5, 2025
116.61
119.27
114.01
115.30
114.45
1,116,300
Nov 4, 2025
116.50
117.49
115.44
117.14
116.28
1,318,400
Nov 3, 2025
112.76
116.30
111.88
116.07
115.22
1,330,700
Oct 31, 2025
117.16
117.16
112.69
113.85
113.01
2,051,800
