Encompass Health Stock Price History
NYSE: EHCHealthcareMedical Care FacilitiesUSD
123.33+0.79 (+0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EHC price history at a glance
The price history for Encompass Health (EHC) on this page begins on September 22, 1986, when the stock closed at $4.31; it most recently closed at $123.33 on October 5, 2026. The highest price in this record is $127.99, reached on October 20, 2025; the latest close is 3.6% below that peak. Across the 39 complete calendar years in the table, EHC finished higher in 25 and lower in 14. Its best year was 2000 (+203.5%) and its worst was 2002 (-68.7%).
Over roughly 40 years the share price changed +2762.0%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, EHC has gained 0.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $127.99
- Date of high
- Oct 20, 2025
- Low since 1986
- $0.0398
- Date of low
- Apr 7, 2003
- 52-week high
- $127.99
- 52-week low
- $92.77
- Last close
- $123.33
EHC returns
1 week
+2.95%
1 month
+1.49%
3 months
+11.96%
6 months
+14.99%
Year to date
+16.20%
1 year
+0.14%
3 years
+94.31%
5 years
+129.26%
EHC price return, excluding dividends.
EHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 123.33 | +15.94% |
| 2025 | 106.37 | +16.66% |
| 2024 | 91.18 | +36.66% |
| 2023 | 66.72 | +11.55% |
| 2022 | 59.81 | +15.20% |
| 2021 | 51.92 | -21.08% |
| 2020 | 65.78 | +19.55% |
| 2019 | 55.03 | +12.18% |
| 2018 | 49.05 | +24.79% |
| 2017 | 39.31 | +19.81% |
| 2016 | 32.81 | +18.47% |
| 2015 | 27.69 | -6.58% |
| 2014 | 29.64 | +12.26% |
| 2013 | 26.40 | +50.32% |
| 2012 | 17.57 | +24.96% |
| 2011 | 14.06 | -14.68% |
| 2010 | 16.48 | +10.34% |
| 2009 | 14.93 | +59.61% |
| 2008 | 9.36 | -43.43% |
| 2007 | 16.54 | -8.21% |
| 2006 | 18.02 | -7.55% |
| 2005 | 19.49 | -21.97% |
| 2004 | 24.98 | +32.21% |
| 2003 | 18.89 | +6.03% |
| 2002 | 17.82 | -68.67% |
| 2001 | 56.88 | -12.34% |
| 2000 | 64.89 | +203.49% |
| 1999 | 21.38 | -65.18% |
| 1998 | 61.41 | -42.69% |
| 1997 | 107.15 | +35.11% |
| 1996 | 79.31 | +36.91% |
| 1995 | 57.93 | +59.79% |
| 1994 | 36.25 | +44.37% |
| 1993 | 25.11 | -4.27% |
| 1992 | 26.23 | -26.48% |
| 1991 | 35.68 | +143.22% |
| 1990 | 14.67 | +28.26% |
| 1989 | 11.44 | +84.00% |
| 1988 | 6.22 | -25.00% |
| 1987 | 8.29 | +36.98% |
| 1986* | 6.05 | +40.39% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
EHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 122.21 | 124.23 | 121.43 | 123.33 | +0.64% | |
| 122.35 | 123.59 | 121.94 | 122.54 | +0.05% | |
| 124.86 | 125.45 | 121.99 | 122.48 | -1.77% | |
| 121.93 | 124.91 | 120.98 | 124.69 | +3.08% | |
| 119.71 | 122.66 | 118.97 | 120.97 | +0.98% | |
| 119.22 | 120.89 | 118.39 | 119.80 | +0.62% | |
| 121.13 | 122.93 | 119.01 | 119.06 | -2.00% | |
| 123.47 | 123.47 | 121.36 | 121.49 | -1.68% | |
| 123.18 | 124.19 | 121.57 | 123.56 | -0.37% | |
| 123.39 | 125.28 | 123.13 | 124.02 | +0.45% | |
| 121.81 | 124.51 | 121.72 | 123.47 | +1.20% | |
| 122.86 | 124.54 | 121.37 | 122.01 | -0.16% | |
| 122.73 | 124.84 | 121.91 | 122.21 | -0.45% | |
| 122.06 | 125.08 | 119.48 | 122.76 | +0.99% | |
| 121.74 | 123.67 | 120.07 | 121.56 | -0.16% | |
| 123.28 | 123.44 | 120.92 | 121.75 | -1.13% | |
| 124.08 | 124.39 | 122.74 | 123.14 | -0.62% | |
| 121.89 | 124.78 | 121.41 | 123.91 | +1.57% | |
| 121.89 | 122.98 | 119.70 | 122.00 | -0.43% | |
| 123.05 | 123.96 | 122.48 | 122.53 | +0.67% | |
| 122.02 | 122.60 | 120.69 | 121.71 | +0.55% | |
| 122.49 | 124.25 | 120.42 | 121.04 | -0.39% | |
| 120.00 | 121.63 | 119.00 | 121.52 | +0.87% | |
| 120.68 | 122.03 | 120.01 | 120.47 | -1.08% | |
| 121.53 | 122.62 | 121.53 | 121.79 | -0.65% | |
| 121.99 | 123.15 | 121.06 | 122.59 | +1.16% | |
| 121.87 | 122.79 | 120.63 | 121.18 | -0.71% | |
| 121.34 | 122.59 | 120.13 | 122.05 | +1.53% | |
| 120.44 | 122.14 | 119.10 | 120.21 | -0.53% | |
| 120.43 | 121.66 | 118.99 | 120.85 | +1.07% | |
| 120.06 | 120.89 | 118.77 | 119.57 | -1.00% | |
| 120.19 | 122.03 | 119.06 | 120.78 | +0.53% | |
| 120.64 | 121.12 | 119.32 | 120.14 | -0.65% | |
| 120.71 | 122.32 | 120.28 | 120.92 | +0.51% | |
| 120.93 | 122.32 | 120.10 | 120.31 | -0.50% | |
| 120.99 | 123.18 | 120.53 | 120.91 | -0.68% | |
| 122.63 | 123.29 | 121.07 | 121.74 | -0.29% | |
| 123.45 | 123.95 | 121.79 | 122.10 | +0.09% | |
| 122.58 | 123.55 | 121.84 | 121.99 | -1.29% | |
| 123.53 | 123.93 | 122.52 | 123.59 | +0.03% | |
| 125.90 | 126.10 | 123.21 | 123.55 | -1.03% | |
| 124.00 | 125.33 | 122.05 | 124.83 | -0.41% | |
| 125.40 | 127.50 | 124.11 | 125.35 | -0.37% | |
| 124.22 | 126.64 | 124.00 | 125.81 | +0.46% | |
| 124.00 | 126.73 | 123.53 | 125.23 | +0.33% | |
| 124.81 | 127.00 | 119.36 | 124.82 | +12.55% | |
| 111.09 | 111.72 | 109.23 | 110.90 | +0.36% | |
| 111.25 | 111.25 | 109.32 | 110.50 | -1.75% | |
| 112.18 | 114.07 | 111.24 | 112.47 | +1.26% | |
| 109.89 | 111.57 | 109.04 | 111.07 | +0.16% | |
| 112.32 | 113.51 | 110.17 | 110.89 | -2.56% | |
| 115.91 | 116.12 | 113.55 | 113.80 | -1.92% | |
| 115.17 | 117.17 | 115.01 | 116.03 | +1.89% | |
| 113.34 | 115.54 | 112.89 | 113.88 | +0.88% | |
| 115.00 | 116.06 | 112.30 | 112.89 | +1.65% | |
| 110.11 | 111.47 | 109.49 | 111.06 | +0.04% | |
| 112.25 | 113.43 | 110.23 | 111.02 | -0.96% | |
| 111.62 | 112.74 | 111.11 | 112.10 | -0.36% | |
| 112.21 | 112.97 | 111.35 | 112.50 | +0.26% | |
| 112.66 | 114.44 | 111.38 | 112.21 | -0.25% | |
| 110.49 | 112.86 | 108.79 | 112.49 | +2.38% | |
| 107.76 | 110.27 | 107.10 | 109.88 | +1.06% | |
| 107.33 | 109.25 | 106.08 | 108.73 | -1.19% | |
| 110.75 | 111.37 | 109.73 | 110.04 | -0.11% | |
| 111.49 | 112.01 | 108.64 | 110.16 | -0.77% | |
| 109.14 | 111.06 | 106.42 | 111.02 | +0.70% | |
| 110.00 | 110.57 | 108.33 | 110.25 | -0.42% | |
| 108.99 | 111.29 | 108.68 | 110.72 | +3.49% | |
| 106.46 | 107.73 | 104.88 | 106.99 | +0.50% | |
| 102.26 | 106.63 | 102.17 | 106.46 | +5.00% | |
| 101.32 | 102.62 | 100.80 | 101.39 | +0.31% | |
| 100.73 | 101.83 | 100.19 | 101.08 | +0.18% | |
| 101.11 | 101.85 | 99.22 | 100.90 | -0.42% | |
| 100.20 | 101.55 | 98.98 | 101.33 | +1.61% | |
| 102.06 | 104.27 | 98.85 | 99.72 | -2.47% | |
| 100.68 | 103.78 | 99.67 | 102.25 | +2.35% | |
| 99.75 | 101.48 | 99.02 | 99.90 | +1.24% | |
| 97.82 | 99.53 | 97.19 | 98.68 | +0.66% | |
| 97.36 | 98.57 | 96.86 | 98.03 | +0.14% | |
| 98.86 | 99.45 | 96.43 | 97.89 | -1.95% | |
| 99.99 | 100.64 | 99.45 | 99.84 | +0.48% | |
| 101.59 | 101.96 | 98.32 | 99.36 | -2.08% | |
| 102.92 | 104.31 | 100.77 | 101.47 | -0.89% | |
| 103.55 | 104.43 | 102.08 | 102.38 | -0.94% | |
| 104.37 | 105.26 | 101.44 | 103.35 | -0.81% | |
| 102.56 | 104.61 | 102.26 | 104.19 | +3.05% | |
| 103.09 | 103.86 | 101.05 | 101.11 | -2.79% | |
| 101.34 | 104.78 | 101.21 | 104.01 | +4.18% | |
| 104.49 | 105.55 | 99.78 | 99.84 | -3.23% | |
| 101.52 | 103.51 | 101.52 | 103.17 | +1.60% | |
| 102.50 | 103.16 | 101.33 | 101.55 | -1.15% | |
| 104.82 | 105.82 | 102.52 | 102.73 | -2.95% | |
| 105.20 | 106.92 | 105.14 | 105.85 | +0.47% | |
| 104.20 | 105.57 | 103.25 | 105.36 | +1.03% | |
| 105.42 | 106.49 | 104.20 | 104.29 | -0.59% | |
| 104.47 | 105.59 | 103.61 | 104.91 | -0.05% | |
| 105.29 | 106.40 | 104.61 | 104.96 | +0.49% | |
| 104.40 | 105.49 | 101.15 | 104.45 | -1.45% | |
| 104.97 | 106.86 | 103.99 | 105.99 | +1.17% | |
| 106.31 | 106.34 | 101.89 | 104.76 | -1.26% | |
| 106.75 | 108.31 | 105.63 | 106.10 | -0.51% | |
| 108.34 | 108.34 | 106.32 | 106.64 | -0.62% | |
| 107.77 | 109.00 | 106.81 | 107.30 | -0.18% | |
| 107.56 | 109.89 | 107.21 | 107.49 | -0.55% | |
| 105.44 | 109.75 | 104.28 | 108.08 | +3.11% | |
| 106.14 | 106.80 | 103.77 | 104.82 | -1.21% | |
| 107.70 | 108.64 | 105.87 | 106.10 | -0.98% | |
| 105.08 | 107.59 | 105.05 | 107.15 | +2.04% | |
| 105.92 | 107.90 | 105.00 | 105.01 | -0.14% | |
| 106.48 | 106.68 | 103.40 | 105.16 | -1.39% | |
| 106.73 | 109.26 | 106.43 | 106.64 | -0.78% | |
| 101.39 | 109.32 | 101.38 | 107.48 | +7.48% | |
| 101.93 | 102.84 | 98.28 | 100.00 | -2.54% | |
| 100.91 | 102.86 | 100.90 | 102.61 | +0.90% | |
| 101.94 | 103.00 | 100.91 | 101.69 | +0.76% | |
| 101.57 | 103.19 | 100.77 | 100.92 | -1.04% | |
| 101.42 | 102.15 | 98.93 | 101.98 | +0.12% | |
| 102.46 | 102.71 | 101.06 | 101.86 | -0.30% | |
| 103.38 | 104.62 | 102.02 | 102.17 | -0.58% | |
| 106.58 | 107.15 | 102.74 | 102.77 | -3.29% | |
| 106.29 | 107.10 | 106.12 | 106.27 | -0.11% | |
| 105.79 | 107.49 | 105.69 | 106.39 | +0.85% | |
| 105.25 | 106.87 | 105.25 | 105.49 | +0.24% | |
| 106.33 | 107.72 | 104.48 | 105.24 | -1.37% | |
| 106.87 | 108.62 | 106.41 | 106.70 | -0.80% | |
| 107.15 | 108.07 | 106.56 | 107.56 | +0.29% | |
| 108.12 | 108.48 | 106.39 | 107.25 | -1.00% | |
| 106.24 | 109.35 | 106.24 | 108.33 | +1.42% | |
| 106.15 | 108.96 | 106.15 | 106.81 | +1.08% | |
| 105.61 | 107.34 | 105.14 | 105.67 | +0.49% | |
| 102.08 | 105.67 | 101.30 | 105.15 | +7.97% | |
| 96.50 | 97.63 | 95.59 | 97.39 | +0.01% | |
| 96.56 | 97.83 | 96.26 | 97.38 | +0.67% | |
| 97.69 | 99.67 | 94.98 | 96.73 | -0.81% | |
| 98.08 | 98.68 | 97.08 | 97.52 | -0.05% | |
| 97.50 | 99.05 | 97.06 | 97.57 | -0.17% | |
| 98.54 | 99.89 | 97.55 | 97.74 | -1.09% | |
| 98.10 | 99.39 | 97.42 | 98.82 | +1.36% | |
| 97.03 | 98.71 | 96.57 | 97.49 | -0.03% | |
| 97.80 | 98.83 | 96.59 | 97.52 | +1.73% | |
| 97.21 | 97.80 | 95.67 | 95.86 | -2.07% | |
| 99.57 | 100.60 | 96.75 | 97.89 | -1.80% | |
| 101.03 | 101.77 | 99.19 | 99.68 | -1.86% | |
| 102.27 | 103.56 | 99.81 | 101.57 | +0.14% | |
| 101.06 | 103.12 | 100.61 | 101.43 | +1.06% | |
| 101.80 | 102.63 | 98.84 | 100.37 | +0.07% | |
| 100.11 | 102.88 | 99.71 | 100.30 | -0.33% | |
| 106.71 | 106.71 | 100.17 | 100.63 | -5.86% | |
| 108.23 | 109.56 | 106.49 | 106.89 | -1.59% | |
| 106.14 | 108.78 | 104.47 | 108.62 | +1.56% | |
| 107.19 | 107.19 | 104.89 | 106.95 | -0.63% | |
| 107.52 | 108.26 | 106.52 | 107.63 | -1.21% | |
| 107.67 | 109.72 | 107.26 | 108.95 | +0.87% | |
| 106.59 | 108.96 | 105.01 | 108.01 | -0.05% | |
| 106.93 | 108.43 | 106.82 | 108.06 | +0.17% | |
| 106.68 | 108.22 | 105.86 | 107.88 | +0.63% | |
| 106.06 | 108.19 | 105.30 | 107.20 | +1.01% | |
| 105.01 | 106.62 | 103.74 | 106.13 | +1.23% | |
| 106.18 | 106.46 | 103.94 | 104.84 | -1.23% | |
| 105.94 | 106.17 | 103.78 | 106.15 | -0.38% | |
| 108.00 | 108.49 | 105.93 | 106.55 | -0.56% | |
| 109.06 | 109.24 | 106.75 | 107.15 | -1.77% | |
| 109.77 | 110.29 | 108.05 | 109.08 | -0.42% | |
| 110.87 | 112.98 | 109.34 | 109.54 | -0.54% | |
| 112.21 | 112.96 | 109.09 | 110.14 | -1.71% | |
| 113.54 | 115.21 | 110.97 | 112.06 | -1.21% | |
| 107.69 | 113.90 | 107.52 | 113.43 | +4.06% | |
| 106.68 | 109.99 | 105.90 | 109.00 | +2.68% | |
| 105.57 | 108.69 | 105.45 | 106.16 | +0.73% | |
| 115.00 | 115.71 | 104.34 | 105.39 | +5.86% | |
| 96.71 | 100.13 | 95.42 | 99.56 | +4.08% | |
| 93.87 | 98.32 | 93.66 | 95.66 | +1.38% | |
| 93.76 | 94.72 | 92.77 | 94.36 | +0.56% | |
| 94.44 | 95.79 | 93.51 | 93.83 | -0.74% | |
| 94.14 | 95.00 | 93.37 | 94.53 | -0.05% | |
| 95.81 | 96.27 | 93.81 | 94.58 | -1.17% | |
| 94.56 | 95.76 | 93.89 | 95.70 | +1.03% | |
| 97.64 | 97.97 | 94.56 | 94.72 | -2.49% | |
| 98.42 | 99.00 | 96.78 | 97.14 | -1.28% | |
| 98.66 | 99.33 | 97.79 | 98.40 | -0.98% | |
| 99.20 | 100.42 | 98.46 | 99.37 | -0.04% | |
| 99.30 | 100.18 | 98.95 | 99.41 | +0.59% | |
| 99.90 | 100.95 | 98.66 | 98.83 | -1.66% | |
| 101.96 | 102.23 | 100.07 | 100.50 | -2.24% | |
| 100.73 | 103.53 | 100.20 | 102.80 | +2.57% | |
| 100.21 | 100.36 | 98.87 | 100.22 | -0.08% | |
| 102.50 | 102.66 | 98.24 | 100.30 | -2.39% | |
| 102.93 | 103.32 | 102.15 | 102.76 | -0.17% | |
| 105.38 | 105.47 | 102.84 | 102.93 | -1.96% | |
| 106.67 | 106.99 | 104.88 | 104.99 | -1.30% | |
| 108.21 | 108.21 | 105.73 | 106.37 | -1.30% | |
| 107.55 | 108.47 | 106.68 | 107.77 | +0.05% | |
| 106.05 | 108.19 | 105.88 | 107.72 | +1.27% | |
| 105.74 | 106.45 | 103.58 | 106.37 | +0.22% | |
| 107.33 | 107.78 | 106.04 | 106.14 | -1.42% | |
| 107.52 | 108.48 | 107.00 | 107.67 | -0.27% | |
| 107.90 | 108.56 | 107.12 | 107.96 | +0.41% | |
| 107.31 | 108.16 | 107.04 | 107.52 | +0.38% | |
| 107.23 | 107.46 | 106.38 | 107.11 | -0.11% | |
| 107.14 | 107.69 | 105.97 | 107.23 | +0.13% | |
| 106.29 | 107.43 | 105.90 | 107.09 | +0.66% | |
| 107.68 | 108.25 | 106.12 | 106.39 | -1.05% | |
| 108.73 | 109.04 | 106.34 | 107.52 | -1.16% | |
| 107.78 | 109.04 | 106.90 | 108.78 | +0.71% | |
| 107.89 | 108.49 | 106.30 | 108.01 | +0.39% | |
| 107.26 | 108.17 | 106.52 | 107.59 | +0.55% | |
| 107.29 | 108.03 | 106.44 | 107.00 | +0.14% | |
| 106.85 | 107.13 | 105.76 | 106.85 | +0.42% | |
| 108.50 | 109.09 | 105.71 | 106.40 | -1.52% | |
| 112.00 | 112.48 | 107.81 | 108.04 | -3.46% | |
| 112.46 | 113.21 | 111.70 | 111.91 | -0.52% | |
| 113.27 | 114.00 | 112.16 | 112.50 | -0.46% | |
| 112.70 | 114.11 | 111.96 | 113.02 | -0.02% | |
| 114.24 | 115.13 | 112.30 | 113.04 | -0.72% | |
| 115.39 | 115.39 | 113.46 | 113.86 | -0.73% | |
| 115.91 | 116.56 | 114.61 | 114.70 | -1.31% | |
| 116.13 | 116.82 | 115.50 | 116.22 | -0.03% | |
| 116.47 | 117.50 | 116.23 | 116.25 | +0.05% | |
| 114.05 | 116.78 | 113.55 | 116.19 | +2.70% | |
| 114.88 | 115.46 | 112.50 | 113.13 | -1.07% | |
| 113.80 | 115.86 | 113.24 | 114.35 | +1.38% | |
| 112.35 | 113.38 | 111.84 | 112.79 | +0.78% | |
| 112.99 | 112.99 | 110.69 | 111.92 | -0.67% | |
| 111.89 | 113.14 | 111.89 | 112.67 | +0.60% | |
| 113.27 | 114.43 | 111.61 | 112.00 | -1.29% | |
| 114.47 | 116.11 | 113.41 | 113.46 | -0.72% | |
| 114.68 | 115.37 | 113.88 | 114.28 | -0.45% | |
| 115.56 | 117.21 | 114.77 | 114.80 | -0.69% | |
| 115.64 | 116.31 | 114.29 | 115.60 | +0.34% | |
| 113.61 | 115.56 | 111.47 | 115.21 | -0.05% | |
| 115.15 | 116.21 | 114.24 | 115.27 | +0.17% | |
| 115.24 | 115.77 | 114.00 | 115.07 | -0.20% | |
| 116.61 | 119.27 | 114.01 | 115.30 | -1.57% | |
| 116.50 | 117.49 | 115.44 | 117.14 | +0.92% | |
| 112.76 | 116.30 | 111.88 | 116.07 | +1.95% | |
| 117.16 | 117.16 | 112.69 | 113.85 | -2.53% | |
| 113.18 | 122.92 | 107.52 | 116.81 | -7.02% | |
| 125.79 | 127.64 | 125.20 | 125.63 | -0.51% | |
| 127.40 | 127.40 | 125.09 | 126.28 | -0.71% | |
| 126.62 | 127.51 | 126.09 | 127.18 | +0.83% | |
| 127.51 | 127.99 | 125.10 | 126.13 | -0.23% | |
| 126.43 | 127.31 | 125.57 | 126.42 | +0.11% | |
| 125.43 | 126.47 | 124.87 | 126.28 | +1.10% | |
| 125.37 | 125.37 | 124.04 | 124.90 | -0.24% | |
| 125.00 | 125.63 | 124.34 | 125.20 | +0.52% | |
| 123.45 | 124.72 | 123.44 | 124.55 | +1.26% | |
| 123.70 | 123.90 | 122.11 | 123.00 | -0.53% | |
| 123.20 | 124.19 | 122.71 | 123.65 | +0.59% | |
| 120.99 | 123.06 | 116.32 | 122.93 | +1.34% | |
| 122.47 | 122.76 | 121.22 | 121.31 | -0.69% | |
| 123.34 | 123.87 | 121.98 | 122.15 | -0.82% | |
| 124.89 | 125.84 | 123.01 | 123.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EHC chart for longer ranges.