NYSE · EHC · stock
Encompass Health Corp (EHC) stock price history
Every NYSE trading session of Encompass Health Corp from Sep 24, 1986 to Sep 28, 2026: 10,079 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EHC adjusted close, 1986 to 2026
- $126.46
- All time high, 2025
- $127.50
- 52 week high, $92.41 low
- 10,079
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
EHC key facts
- Encompass Health Corp (EHC) closed at $124.02 on Sep 28, 2026 on NYSE.
- EHC's all time high close is $126.46, set on Oct 27, 2025; its all time low close is $0.2587 on Mar 28, 2003.
- EHC's 52 week range is $92.41 to $127.50.
- EHC returned -1.4% over the year to Sep 28, 2026 and +113.1% over five years.
- Over ten years EHC returned +337%, +15.9% a year compounded.
- EHC's deepest drawdown was -99.7% from May 1, 1998 to Mar 28, 2003.
- DataCedar holds 10,079 daily sessions of EHC history from Sep 24, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EHC price chart, 1986 to 2026
EHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +22.6% |
| 6 months | +27.6% |
| Year to date | +15.8% |
| 1 year | -1.4% |
| 3 years | +87.6% |
| 5 years | +113.1% |
| 10 years | +336.6% |
| Since Sep 24, 1986 | +3,509% |
| Compound annual growth, 40.0 years | +9.4% |
EHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $126.46 on Oct 27, 2025
- All time low close
- $0.2587 on Mar 28, 2003
- 52 week high
- $127.50 on Aug 11, 2026
- 52 week low
- $92.41 on Feb 3, 2026
- Deepest drawdown
- -99.7% from May 1, 1998 to Mar 28, 2003, recovered Oct 30, 2024
- Best single session
- +110.0% on Jul 7, 2003
- Worst single session
- -97.2% on Mar 26, 2003
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1986
- 36.1×
- Best calendar year
- 2000, +203%
- Worst calendar year
- 2002, -72%
EHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Sep 24, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $105.33 | $127.50 | $92.41 | $124.02 | +17.5% | 193.2M | 185 |
| 2025 | $91.82 | $127.27 | $86.96 | $105.54 | +15.7% | 201.8M | 250 |
| 2024 | $64.86 | $103.30 | $64.85 | $91.24 | +39.2% | 160.9M | 252 |
| 2023 | $58.40 | $70.50 | $49.79 | $65.56 | +12.6% | 169.6M | 250 |
| 2022 | $49.97 | $58.31 | $40.59 | $58.22 | +17.0% | 229.2M | 251 |
| 2021 | $62.75 | $67.59 | $42.75 | $49.75 | -19.9% | 213.6M | 252 |
| 2020 | $51.40 | $65.21 | $35.46 | $62.11 | +21.4% | 221.8M | 253 |
| 2019 | $44.34 | $53.65 | $41.36 | $51.16 | +14.3% | 228.4M | 252 |
| 2018 | $36.69 | $59.37 | $35.11 | $44.77 | +26.9% | 216.2M | 251 |
| 2017 | $28.99 | $35.82 | $26.74 | $35.29 | +22.4% | 280.1M | 251 |
| 2016 | $23.49 | $29.98 | $20.66 | $28.84 | +21.3% | 273.5M | 252 |
| 2015 | $25.73 | $32.60 | $22.08 | $23.77 | -7.5% | 233.3M | 252 |
| 2014 | $21.69 | $28.01 | $19.50 | $25.69 | +17.9% | 155.8M | 252 |
| 2013 | $14.03 | $24.07 | $13.93 | $21.78 | +59.5% | 165.7M | 252 |
| 2012 | $11.48 | $16.16 | $10.71 | $13.66 | +19.5% | 197.5M | 250 |
| 2011 | $13.53 | $18.44 | $8.83 | $11.43 | -14.7% | 348.2M | 252 |
| 2010 | $12.31 | $14.37 | $10.48 | $13.40 | +10.3% | 261.8M | 252 |
| 2009 | $7.06 | $12.94 | $4.34 | $12.14 | +71.3% | 293.4M | 252 |
| 2008 | $13.54 | $14.04 | $4.66 | $7.09 | -47.8% | 249M | 253 |
| 2007 | $14.26 | $16.75 | $9.60 | $13.58 | -7.3% | 202.8M | 251 |
| 2006 | $15.91 | $18.27 | $11.09 | $14.65 | -7.6% | 167.5M | 251 |
| 2005 | $20.21 | $28.53 | $11.42 | $15.85 | -22.0% | 115.6M | 252 |
| 2004 | $14.62 | $21.57 | $9.96 | $20.31 | +36.8% | 156.8M | 252 |
| 2003 | $13.81 | $16.20 | $0.0323 | $14.85 | +9.3% | 438M | 252 |
| 2002 | $47.96 | $51.42 | $9.02 | $13.58 | -71.7% | 212.7M | 252 |
| 2001 | $51.75 | $59.80 | $36.39 | $47.93 | -9.1% | 139.5M | 248 |
| 2000 | $17.18 | $56.60 | $15.36 | $52.76 | +203.5% | 190.2M | 252 |
| 1999 | $51.55 | $57.41 | $14.76 | $17.38 | -65.2% | 201.4M | 252 |
| 1998 | $88.13 | $99.66 | $24.86 | $49.93 | -44.4% | 144.4M | 252 |
| 1997 | $62.06 | $93.59 | $57.41 | $89.75 | +43.7% | 75.6M | 253 |
| 1996 | $47.30 | $64.28 | $43.66 | $62.46 | +32.6% | 72.9M | 254 |
| 1995 | $29.92 | $52.35 | $26.48 | $47.10 | +59.8% | 54.7M | 252 |
| 1994 | $20.01 | $31.84 | $18.90 | $29.47 | +44.4% | 50.9M | 252 |
| 1993 | $21.22 | $21.33 | $9.80 | $20.42 | -4.3% | 38.6M | 253 |
| 1992 | $27.90 | $30.12 | $12.33 | $21.33 | -25.0% | 28.6M | 254 |
| 1991 | $13.34 | $28.43 | $11.86 | $28.43 | +111.0% | 23.8M | 253 |
| 1990 | $9.30 | $13.88 | $7.34 | $13.48 | +44.9% | 22.3M | 253 |
| 1989 | $5.05 | $10.31 | $4.99 | $9.30 | +84.0% | 29.6M | 252 |
| 1988 | $6.74 | $7.48 | $4.24 | $5.05 | -25.0% | 17.4M | 253 |
| 1987 | $4.65 | $9.16 | $4.58 | $6.74 | +49.3% | 15.7M | 253 |
| 1986 | $3.44 | $5.46 | $3.23 | $4.51 | n/a | 3.5M | 69 |
EHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $124.02 | +3.2% |
| August 2026 | $120.21 | +8.2% |
| July 2026 | $111.07 | +10.1% |
| June 2026 | $100.89 | -4.5% |
| May 2026 | $105.65 | +5.9% |
| April 2026 | $99.81 | +3.6% |
| March 2026 | $96.36 | -10.3% |
| February 2026 | $107.47 | +14.1% |
| January 2026 | $94.17 | -10.8% |
| December 2025 | $105.54 | -8.7% |
| November 2025 | $115.57 | +2.1% |
| October 2025 | $113.21 | -10.2% |
About the EHC data
Daily bars. 10,079 sessions from Sep 24, 1986 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 24, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EHC share price history
