Encompass Health Corp (EHC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	124.00	126.73	123.53	125.23	+0.33%	954,700
2026-08-06	124.81	127.00	119.36	124.82	+12.55%	2,084,400
2026-08-05	111.09	111.72	109.23	110.90	+0.36%	1,306,300
2026-08-04	111.25	111.25	109.32	110.50	-1.75%	1,094,500
2026-08-03	112.18	114.07	111.24	112.47	+1.26%	1,136,500
2026-07-31	109.89	111.57	109.04	111.07	+0.16%	503,700
2026-07-30	112.32	113.51	110.17	110.89	-2.56%	518,100
2026-07-29	115.91	116.12	113.55	113.80	-1.92%	758,600
2026-07-28	115.17	117.17	115.01	116.03	+1.89%	866,100
2026-07-27	113.34	115.54	112.89	113.88	+0.88%	418,800
2026-07-24	115.00	116.06	112.30	112.89	+1.65%	816,700
2026-07-23	110.11	111.47	109.49	111.06	+0.04%	423,400
2026-07-22	112.25	113.43	110.23	111.02	-0.96%	716,100
2026-07-21	111.62	112.74	111.11	112.10	-0.36%	1,067,400
2026-07-20	112.21	112.97	111.35	112.50	+0.26%	796,500
2026-07-17	112.66	114.44	111.38	112.21	-0.25%	1,188,300
2026-07-16	110.49	112.86	108.79	112.49	+2.38%	892,400
2026-07-15	107.76	110.27	107.10	109.88	+1.06%	811,300
2026-07-14	107.33	109.25	106.08	108.73	-1.19%	1,348,900
2026-07-13	110.75	111.37	109.73	110.04	-0.11%	936,800
2026-07-10	111.49	112.01	108.64	110.16	-0.77%	1,069,700
2026-07-09	109.14	111.06	106.42	111.02	+0.70%	843,600
2026-07-08	110.00	110.57	108.33	110.25	-0.42%	1,154,800
2026-07-07	108.99	111.29	108.68	110.72	+3.49%	1,061,400
2026-07-06	106.46	107.73	104.88	106.99	+0.50%	1,236,100
2026-07-02	102.26	106.63	102.17	106.46	+5.00%	1,134,400
2026-07-01	101.32	102.62	100.80	101.39	+0.31%	1,130,300
2026-06-30	100.73	101.83	100.19	101.08	+0.18%	655,800
2026-06-29	101.11	101.85	99.22	100.90	-0.42%	906,400
2026-06-26	100.20	101.55	98.98	101.33	+1.61%	2,459,200
2026-06-25	102.06	104.27	98.85	99.72	-2.47%	2,218,100
2026-06-24	100.68	103.78	99.67	102.25	+2.35%	1,938,600
2026-06-23	99.75	101.48	99.02	99.90	+1.24%	1,369,200
2026-06-22	97.82	99.53	97.19	98.68	+0.66%	1,128,500
2026-06-18	97.36	98.57	96.86	98.03	+0.14%	1,643,900
2026-06-17	98.86	99.45	96.43	97.89	-1.95%	836,300
2026-06-16	99.99	100.64	99.45	99.84	+0.48%	1,126,000
2026-06-15	101.59	101.96	98.32	99.36	-2.08%	1,016,100
2026-06-12	102.92	104.31	100.77	101.47	-0.89%	881,900
2026-06-11	103.55	104.43	102.08	102.38	-0.94%	768,700
2026-06-10	104.37	105.26	101.44	103.35	-0.81%	746,200
2026-06-09	102.56	104.61	102.26	104.19	+3.05%	781,900
2026-06-08	103.09	103.86	101.05	101.11	-2.79%	734,900
2026-06-05	101.34	104.78	101.21	104.01	+4.18%	684,100
2026-06-04	104.49	105.55	99.78	99.84	-3.23%	1,136,000
2026-06-03	101.52	103.51	101.52	103.17	+1.60%	699,500
2026-06-02	102.50	103.16	101.33	101.55	-1.15%	731,200
2026-06-01	104.82	105.82	102.52	102.73	-2.95%	873,700
2026-05-29	105.20	106.92	105.14	105.85	+0.47%	854,600
2026-05-28	104.20	105.57	103.25	105.36	+1.03%	688,600
2026-05-27	105.42	106.49	104.20	104.29	-0.59%	583,800
2026-05-26	104.47	105.59	103.61	104.91	-0.05%	576,900
2026-05-22	105.29	106.40	104.61	104.96	+0.49%	668,200
2026-05-21	104.40	105.49	101.15	104.45	-1.45%	586,300
2026-05-20	104.97	106.86	103.99	105.99	+1.17%	641,800
2026-05-19	106.31	106.34	101.89	104.76	-1.26%	695,800
2026-05-18	106.75	108.31	105.63	106.10	-0.51%	1,133,200
2026-05-15	108.34	108.34	106.32	106.64	-0.62%	708,800
2026-05-14	107.77	109.00	106.81	107.30	-0.18%	927,900
2026-05-13	107.56	109.89	107.21	107.49	-0.55%	757,700
2026-05-12	105.44	109.75	104.28	108.08	+3.11%	1,069,100
2026-05-11	106.14	106.80	103.77	104.82	-1.21%	576,800
2026-05-08	107.70	108.64	105.87	106.10	-0.98%	967,600
2026-05-07	105.08	107.59	105.05	107.15	+2.04%	1,329,100
2026-05-06	105.92	107.90	105.00	105.01	-0.14%	1,047,000
2026-05-05	106.48	106.68	103.40	105.16	-1.39%	1,073,800
2026-05-04	106.73	109.26	106.43	106.64	-0.78%	1,212,100
2026-05-01	101.39	109.32	101.38	107.48	+7.48%	1,738,000
2026-04-30	101.93	102.84	98.28	100.00	-2.54%	2,151,200
2026-04-29	100.91	102.86	100.90	102.61	+0.90%	1,384,600
2026-04-28	101.94	103.00	100.91	101.69	+0.76%	916,200
2026-04-27	101.57	103.19	100.77	100.92	-1.04%	637,100
2026-04-24	101.42	102.15	98.93	101.98	+0.12%	1,025,600
2026-04-23	102.46	102.71	101.06	101.86	-0.30%	670,000
2026-04-22	103.38	104.62	102.02	102.17	-0.58%	873,600
2026-04-21	106.58	107.15	102.74	102.77	-3.29%	790,300
2026-04-20	106.29	107.10	106.12	106.27	-0.11%	607,300
2026-04-17	105.79	107.49	105.69	106.39	+0.85%	714,500
2026-04-16	105.25	106.87	105.25	105.49	+0.24%	772,600
2026-04-15	106.33	107.72	104.48	105.24	-1.37%	874,200
2026-04-14	106.87	108.62	106.41	106.70	-0.80%	719,000
2026-04-13	107.15	108.07	106.56	107.56	+0.29%	987,700
2026-04-10	108.12	108.48	106.39	107.25	-1.00%	795,500
2026-04-09	106.24	109.35	106.24	108.33	+1.42%	953,100
2026-04-08	106.15	108.96	106.15	106.81	+1.08%	1,589,200
2026-04-07	105.61	107.34	105.14	105.67	+0.49%	1,478,000
2026-04-06	102.08	105.67	101.30	105.15	+7.97%	1,991,700
2026-04-02	96.50	97.63	95.59	97.39	+0.01%	804,100
2026-04-01	96.56	97.83	96.26	97.38	+0.67%	805,500
2026-03-31	97.69	99.67	94.98	96.73	-0.81%	941,700
2026-03-30	98.08	98.68	97.08	97.52	-0.05%	867,000
2026-03-27	97.50	99.05	97.06	97.57	-0.17%	776,400
2026-03-26	98.54	99.89	97.55	97.74	-1.09%	627,700
2026-03-25	98.10	99.39	97.42	98.82	+1.36%	666,100
2026-03-24	97.03	98.71	96.57	97.49	-0.03%	834,400
2026-03-23	97.80	98.83	96.59	97.52	+1.73%	772,800
2026-03-20	97.21	97.80	95.67	95.86	-2.07%	1,514,000
2026-03-19	99.57	100.60	96.75	97.89	-1.80%	714,100
2026-03-18	101.03	101.77	99.19	99.68	-1.86%	711,400
2026-03-17	102.27	103.56	99.81	101.57	+0.14%	992,100
2026-03-16	101.06	103.12	100.61	101.43	+1.06%	870,100
2026-03-13	101.80	102.63	98.84	100.37	+0.07%	886,900
2026-03-12	100.11	102.88	99.71	100.30	-0.33%	991,300
2026-03-11	106.71	106.71	100.17	100.63	-5.86%	1,130,600
2026-03-10	108.23	109.56	106.49	106.89	-1.59%	1,230,600
2026-03-09	106.14	108.78	104.47	108.62	+1.56%	1,108,900
2026-03-06	107.19	107.19	104.89	106.95	-0.63%	1,081,000
2026-03-05	107.52	108.26	106.52	107.63	-1.21%	662,100
2026-03-04	107.67	109.72	107.26	108.95	+0.87%	839,400
2026-03-03	106.59	108.96	105.01	108.01	-0.05%	1,082,800
2026-03-02	106.93	108.43	106.82	108.06	+0.17%	573,900
2026-02-27	106.68	108.22	105.86	107.88	+0.63%	852,300
2026-02-26	106.06	108.19	105.30	107.20	+1.01%	996,200
2026-02-25	105.01	106.62	103.74	106.13	+1.23%	928,300
2026-02-24	106.18	106.46	103.94	104.84	-1.23%	977,400
2026-02-23	105.94	106.17	103.78	106.15	-0.38%	999,000
2026-02-20	108.00	108.49	105.93	106.55	-0.56%	781,100
2026-02-19	109.06	109.24	106.75	107.15	-1.77%	882,800
2026-02-18	109.77	110.29	108.05	109.08	-0.42%	867,800
2026-02-17	110.87	112.98	109.34	109.54	-0.54%	1,622,000
2026-02-13	112.21	112.96	109.09	110.14	-1.71%	1,394,400
2026-02-12	113.54	115.21	110.97	112.06	-1.21%	2,188,200
2026-02-11	107.69	113.90	107.52	113.43	+4.06%	2,745,300
2026-02-10	106.68	109.99	105.90	109.00	+2.68%	1,861,100
2026-02-09	105.57	108.69	105.45	106.16	+0.73%	2,206,500
2026-02-06	115.00	115.71	104.34	105.39	+5.86%	2,881,700
2026-02-05	96.71	100.13	95.42	99.56	+4.08%	2,869,000
2026-02-04	93.87	98.32	93.66	95.66	+1.38%	2,233,300
2026-02-03	93.76	94.72	92.77	94.36	+0.56%	1,378,900
2026-02-02	94.44	95.79	93.51	93.83	-0.74%	1,170,400
2026-01-30	94.14	95.00	93.37	94.53	-0.05%	1,036,600
2026-01-29	95.81	96.27	93.81	94.58	-1.17%	848,100
2026-01-28	94.56	95.76	93.89	95.70	+1.03%	1,230,700
2026-01-27	97.64	97.97	94.56	94.72	-2.49%	1,421,400
2026-01-26	98.42	99.00	96.78	97.14	-1.28%	1,548,200
2026-01-23	98.66	99.33	97.79	98.40	-0.98%	1,167,200
2026-01-22	99.20	100.42	98.46	99.37	-0.04%	1,074,900
2026-01-21	99.30	100.18	98.95	99.41	+0.59%	1,046,700
2026-01-20	99.90	100.95	98.66	98.83	-1.66%	1,013,600
2026-01-16	101.96	102.23	100.07	100.50	-2.24%	1,176,800
2026-01-15	100.73	103.53	100.20	102.80	+2.57%	1,119,300
2026-01-14	100.21	100.36	98.87	100.22	-0.08%	1,449,300
2026-01-13	102.50	102.66	98.24	100.30	-2.39%	2,547,500
2026-01-12	102.93	103.32	102.15	102.76	-0.17%	1,060,500
2026-01-09	105.38	105.47	102.84	102.93	-1.96%	1,437,600
2026-01-08	106.67	106.99	104.88	104.99	-1.30%	825,000
2026-01-07	108.21	108.21	105.73	106.37	-1.30%	836,100
2026-01-06	107.55	108.47	106.68	107.77	+0.05%	754,500
2026-01-05	106.05	108.19	105.88	107.72	+1.27%	837,700
2026-01-02	105.74	106.45	103.58	106.37	+0.22%	1,189,300
2025-12-31	107.33	107.78	106.04	106.14	-1.42%	872,800
2025-12-30	107.52	108.48	107.00	107.67	-0.27%	640,800
2025-12-29	107.90	108.56	107.12	107.96	+0.41%	982,700
2025-12-26	107.31	108.16	107.04	107.52	+0.38%	640,400
2025-12-24	107.23	107.46	106.38	107.11	-0.11%	454,200
2025-12-23	107.14	107.69	105.97	107.23	+0.13%	885,800
2025-12-22	106.29	107.43	105.90	107.09	+0.66%	989,200
2025-12-19	107.68	108.25	106.12	106.39	-1.05%	1,941,800
2025-12-18	108.73	109.04	106.34	107.52	-1.16%	1,328,300
2025-12-17	107.78	109.04	106.90	108.78	+0.71%	835,400
2025-12-16	107.89	108.49	106.30	108.01	+0.39%	1,349,000
2025-12-15	107.26	108.17	106.52	107.59	+0.55%	1,267,900
2025-12-12	107.29	108.03	106.44	107.00	+0.14%	1,262,600
2025-12-11	106.85	107.13	105.76	106.85	+0.42%	1,281,400
2025-12-10	108.50	109.09	105.71	106.40	-1.52%	1,796,900
2025-12-09	112.00	112.48	107.81	108.04	-3.46%	1,207,600
2025-12-08	112.46	113.21	111.70	111.91	-0.52%	797,000
2025-12-05	113.27	114.00	112.16	112.50	-0.46%	732,800
2025-12-04	112.70	114.11	111.96	113.02	-0.02%	721,200
2025-12-03	114.24	115.13	112.30	113.04	-0.72%	798,100
2025-12-02	115.39	115.39	113.46	113.86	-0.73%	778,700
2025-12-01	115.91	116.56	114.61	114.70	-1.31%	752,600
2025-11-28	116.13	116.82	115.50	116.22	-0.03%	267,900
2025-11-26	116.47	117.50	116.23	116.25	+0.05%	519,500
2025-11-25	114.05	116.78	113.55	116.19	+2.70%	561,800
2025-11-24	114.88	115.46	112.50	113.13	-1.07%	713,900
2025-11-21	113.80	115.86	113.24	114.35	+1.38%	718,600
2025-11-20	112.35	113.38	111.84	112.79	+0.78%	694,000
2025-11-19	112.99	112.99	110.69	111.92	-0.67%	614,600
2025-11-18	111.89	113.14	111.89	112.67	+0.60%	601,500
2025-11-17	113.27	114.43	111.61	112.00	-1.29%	742,800
2025-11-14	114.47	116.11	113.41	113.46	-0.72%	599,300
2025-11-13	114.68	115.37	113.88	114.28	-0.45%	517,100
2025-11-12	115.56	117.21	114.77	114.80	-0.69%	670,600
2025-11-11	115.64	116.31	114.29	115.60	+0.34%	721,400
2025-11-10	113.61	115.56	111.47	115.21	-0.05%	854,900
2025-11-07	115.15	116.21	114.24	115.27	+0.17%	631,000
2025-11-06	115.24	115.77	114.00	115.07	-0.20%	591,400
2025-11-05	116.61	119.27	114.01	115.30	-1.57%	1,116,300
2025-11-04	116.50	117.49	115.44	117.14	+0.92%	1,318,400
2025-11-03	112.76	116.30	111.88	116.07	+1.95%	1,330,700
2025-10-31	117.16	117.16	112.69	113.85	-2.53%	2,051,800
2025-10-30	113.18	122.92	107.52	116.81	-7.02%	3,318,800
2025-10-29	125.79	127.64	125.20	125.63	-0.51%	1,074,100
2025-10-28	127.40	127.40	125.09	126.28	-0.71%	651,600
2025-10-27	126.62	127.51	126.09	127.18	+0.83%	587,000
2025-10-24	127.51	127.99	125.10	126.13	-0.23%	558,400
2025-10-23	126.43	127.31	125.57	126.42	+0.11%	593,400
2025-10-22	125.43	126.47	124.87	126.28	+1.10%	658,700
2025-10-21	125.37	125.37	124.04	124.90	-0.24%	608,200
2025-10-20	125.00	125.63	124.34	125.20	+0.52%	402,400
2025-10-17	123.45	124.72	123.44	124.55	+1.26%	592,200
2025-10-16	123.70	123.90	122.11	123.00	-0.53%	596,900
2025-10-15	123.20	124.19	122.71	123.65	+0.59%	548,300
2025-10-14	120.99	123.06	116.32	122.93	+1.34%	682,600
2025-10-13	122.47	122.76	121.22	121.31	-0.69%	461,900
2025-10-10	123.34	123.87	121.98	122.15	-0.82%	713,500
2025-10-09	124.89	125.84	123.01	123.16	-1.00%	529,900
2025-10-08	125.42	125.66	123.87	124.40	-0.64%	535,900
2025-10-07	124.30	125.26	123.82	125.20	+1.28%	597,000
2025-10-06	123.20	124.21	123.07	123.62	+0.32%	638,500
2025-10-03	123.77	124.44	122.64	123.23	-0.26%	1,017,300
2025-10-02	125.00	125.25	123.26	123.55	-0.78%	705,600
2025-10-01	126.29	127.13	123.53	124.52	-1.97%	654,700
2025-09-30	125.74	127.35	125.74	127.02	+0.91%	586,300
2025-09-29	126.64	126.76	125.37	125.87	-0.66%	417,400
2025-09-26	126.21	126.92	126.01	126.70	+0.88%	301,900
2025-09-25	126.25	126.25	124.32	125.59	-0.18%	435,900
2025-09-24	126.55	127.02	125.62	125.82	-0.75%	675,500
2025-09-23	126.40	127.86	125.86	126.77	+0.58%	394,500
2025-09-22	124.38	126.48	124.38	126.04	+1.60%	626,300
2025-09-19	125.04	126.30	123.72	124.06	-1.01%	1,428,700
2025-09-18	124.44	125.76	123.74	125.33	+0.84%	554,000
2025-09-17	124.06	124.98	123.52	124.28	+0.38%	615,900
2025-09-16	124.88	125.61	123.39	123.81	-0.68%	465,300
2025-09-15	125.92	126.26	124.47	124.66	-1.10%	418,500
2025-09-12	126.20	127.15	125.72	126.05	-0.59%	551,600
2025-09-11	125.08	126.90	124.94	126.80	+1.77%	558,800
2025-09-10	125.24	126.00	123.40	124.60	-0.55%	507,900
2025-09-09	125.74	125.74	122.25	125.29	-0.53%	536,600
2025-09-08	125.66	126.49	124.35	125.96	+0.30%	770,000
2025-09-05	124.76	125.86	124.71	125.58	+0.88%	607,600
2025-09-04	123.93	124.68	123.72	124.48	+0.69%	653,700
2025-09-03	123.28	124.07	122.77	123.63	-0.06%	575,400
2025-09-02	121.50	123.71	121.43	123.70	+1.59%	729,100
2025-08-29	123.34	123.92	121.33	121.76	-1.37%	839,900
2025-08-28	123.78	124.09	122.09	123.45	-0.11%	618,700
2025-08-27	122.01	123.77	121.73	123.58	+1.34%	799,200
2025-08-26	122.48	122.48	121.11	121.94	-0.20%	763,000
2025-08-25	122.90	123.00	121.05	122.19	-0.52%	692,500
2025-08-22	123.83	124.41	122.52	122.83	-0.49%	798,000
2025-08-21	123.50	124.67	123.02	123.43	-0.09%	678,700
2025-08-20	122.61	123.90	122.19	123.54	+1.15%	717,100
2025-08-19	120.05	122.40	120.05	122.14	+1.60%	583,700
2025-08-18	120.45	120.74	119.97	120.22	-0.13%	644,900
2025-08-15	120.00	120.73	118.98	120.38	+0.61%	604,200
2025-08-14	119.30	119.94	118.93	119.65	+0.44%	645,900
2025-08-13	119.19	119.61	118.50	119.13	+0.42%	722,400
2025-08-12	117.50	118.97	116.90	118.63	+1.01%	556,000
2025-08-11	117.57	118.77	117.42	117.44	-0.12%	633,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+9.24%). Worst month: Dec (-3.31%). Based on 5 years of daily data (2022–2026).

Jan+1.94%
Feb+1.47%
Mar-0.36%
Apr+9.24%
May+0.87%
Jun+2.80%
Jul+2.05%
Aug+6.64%
Sep+0.30%
Oct+1.25%
Nov+3.58%
Dec-3.31%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Encompass Health Corp's (EHC) latest close?

125.23 on 2026-08-07, from the Closelook data lake's daily price record.

What is EHC's 52-week high and low?

127.99 high and 92.77 low over the trailing 52 weeks, as of 2026-08-07.

What is Encompass Health Corp's strongest and weakest month historically?

Historically, EHC's strongest calendar month has been Apr (average +9.24%) and its weakest Dec (average -3.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.