MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EHC — Encompass Health Corporation Common Stock
NYSEEncompass Health Corporation Common Stock
$119.80
+0.74(+0.62%)
- O
- 119.22
- H
- 120.89
- L
- 118.39
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$119.80
Period Return+21.01%
Period High$127.99
Period Low$92.77
Avg Daily Volume935.9K
Total Trading Days365
EHC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $119.22 | $120.89 | $118.39 | $119.80 | +$0.74 | +0.62% | 1,094,402 | $119.83 | $118.39 $120.89 |
| Oct 1, 2026 | $121.13 | $122.93 | $119.01 | $119.06 | $-2.43 | -2.00% | 993,642 | $125.52 | $119.01 $122.93 |
| Sep 30, 2026 | $123.47 | $123.47 | $121.36 | $121.49 | $-2.07 | -1.68% | 897,460 | $121.73 | $121.36 $123.47 |
| Sep 29, 2026 | $123.18 | $124.19 | $121.57 | $123.56 | $-0.46 | -0.37% | 874,251 | $122.82 | $121.57 $124.19 |
| Sep 28, 2026 | $123.39 | $125.28 | $123.13 | $124.02 | +$0.55 | +0.45% | 991,146 | $124.04 | $123.13 $125.28 |
| Sep 25, 2026 | $121.81 | $124.51 | $121.72 | $123.47 | +$1.46 | +1.20% | 1,223,265 | $123.57 | $121.72 $124.51 |
| Sep 24, 2026 | $122.86 | $124.54 | $121.37 | $122.01 | $-0.20 | -0.16% | 849,998 | $122.41 | $121.37 $124.54 |
| Sep 23, 2026 | $122.73 | $124.84 | $121.91 | $122.21 | $-0.55 | -0.45% | 954,432 | $122.90 | $121.91 $124.84 |
| Sep 22, 2026 | $122.06 | $125.08 | $119.48 | $122.76 | +$1.20 | +0.99% | 1,138,048 | $123.54 | $119.48 $125.08 |
| Sep 21, 2026 | $121.74 | $123.67 | $120.07 | $121.56 | $-0.19 | -0.16% | 801,517 | $122.21 | $120.07 $123.67 |
| Sep 18, 2026 | $123.28 | $123.44 | $120.92 | $121.75 | $-1.39 | -1.13% | 1,439,555 | $121.86 | $120.92 $123.44 |
| Sep 17, 2026 | $124.08 | $124.39 | $122.74 | $123.14 | $-0.77 | -0.62% | 751,707 | $123.43 | $122.74 $124.39 |
| Sep 16, 2026 | $121.89 | $124.78 | $121.41 | $123.91 | +$1.91 | +1.57% | 879,225 | $123.96 | $121.41 $124.78 |
| Sep 15, 2026 | $121.89 | $122.98 | $119.70 | $122.00 | $-0.53 | -0.43% | 697,541 | $121.85 | $119.70 $122.98 |
| Sep 14, 2026 | $123.05 | $123.96 | $122.48 | $122.53 | +$0.82 | +0.67% | 707,834 | $122.89 | $122.48 $123.96 |
| Sep 11, 2026 | $122.02 | $122.60 | $120.69 | $121.71 | +$0.67 | +0.55% | 649,324 | $121.64 | $120.69 $122.60 |
| Sep 10, 2026 | $122.49 | $124.25 | $120.42 | $121.04 | $-0.48 | -0.39% | 710,769 | $121.17 | $120.42 $124.25 |
| Sep 9, 2026 | $120.00 | $121.63 | $119.00 | $121.52 | +$1.05 | +0.87% | 621,039 | $120.99 | $119.00 $121.63 |
| Sep 8, 2026 | $120.68 | $122.03 | $120.01 | $120.47 | $-1.32 | -1.08% | 805,158 | $120.86 | $120.01 $122.03 |
| Sep 4, 2026 | $121.53 | $122.62 | $121.53 | $121.79 | $-0.80 | -0.65% | 517,751 | $122.06 | $121.53 $122.62 |
| Sep 3, 2026 | $121.99 | $123.15 | $121.06 | $122.59 | +$1.41 | +1.16% | 759,690 | $122.46 | $121.06 $123.15 |
| Sep 2, 2026 | $121.87 | $122.79 | $120.63 | $121.18 | $-0.87 | -0.71% | 636,832 | $121.31 | $120.63 $122.79 |
| Sep 1, 2026 | $121.34 | $122.59 | $120.13 | $122.05 | +$1.84 | +1.53% | 1,034,842 | $121.96 | $120.13 $122.59 |
| Aug 31, 2026 | $120.44 | $122.14 | $119.10 | $120.21 | $-0.64 | -0.53% | 720,726 | $120.85 | $119.10 $122.14 |
| Aug 28, 2026 | $120.43 | $121.66 | $118.99 | $120.85 | +$1.28 | +1.07% | 887,893 | $120.47 | $118.99 $121.66 |
| Aug 27, 2026 | $120.06 | $120.89 | $118.77 | $119.57 | $-1.21 | -1.00% | 858,129 | $119.60 | $118.77 $120.89 |
| Aug 26, 2026 | $120.19 | $122.03 | $119.06 | $120.78 | +$0.64 | +0.53% | 1,679,307 | $120.40 | $119.06 $122.03 |
| Aug 25, 2026 | $120.64 | $121.12 | $119.32 | $120.14 | $-0.78 | -0.65% | 523,843 | $120.02 | $119.32 $121.12 |
| Aug 24, 2026 | $120.71 | $122.32 | $120.28 | $120.92 | +$0.61 | +0.51% | 689,482 | $121.39 | $120.28 $122.32 |
| Aug 21, 2026 | $120.93 | $122.32 | $120.10 | $120.31 | $-0.60 | -0.50% | 690,454 | $120.70 | $120.10 $122.32 |