Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
7.46
+0.19 (2.61%)
Nov 20, 2024, 4:00 PM EST - Market closed
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.27 | 7.48 | 7.24 | 7.46 | 7.46 | 2.61% | 331,523 |
| Nov 19, 2024 | 7.05 | 7.28 | 6.97 | 7.27 | 7.27 | 1.82% | 357,923 |
| Nov 18, 2024 | 7.36 | 7.36 | 7.07 | 7.14 | 7.14 | -2.86% | 313,398 |
| Nov 15, 2024 | 7.52 | 7.52 | 7.27 | 7.35 | 7.35 | -1.21% | 419,503 |
| Nov 14, 2024 | 7.54 | 7.60 | 6.93 | 7.44 | 7.44 | -2.23% | 815,919 |
| Nov 13, 2024 | 7.82 | 8.09 | 7.53 | 7.61 | 7.61 | - | 450,098 |
| Nov 12, 2024 | 7.92 | 8.02 | 7.54 | 7.61 | 7.61 | -4.99% | 435,904 |
| Nov 11, 2024 | 7.96 | 8.16 | 7.86 | 8.01 | 8.01 | 1.52% | 499,917 |
| Nov 8, 2024 | 7.85 | 7.91 | 7.70 | 7.89 | 7.89 | -0.38% | 566,776 |
| Nov 7, 2024 | 7.71 | 7.96 | 7.41 | 7.92 | 7.92 | 0.13% | 711,762 |
| Nov 6, 2024 | 8.05 | 8.25 | 7.87 | 7.91 | 7.91 | 4.08% | 591,825 |
| Nov 5, 2024 | 7.60 | 7.67 | 7.47 | 7.60 | 7.60 | -0.39% | 434,478 |
| Nov 4, 2024 | 7.28 | 7.70 | 7.25 | 7.63 | 7.63 | 5.24% | 466,803 |
| Nov 1, 2024 | 6.96 | 7.31 | 6.93 | 7.25 | 7.25 | 5.22% | 286,080 |
| Oct 31, 2024 | 7.00 | 7.00 | 6.85 | 6.89 | 6.89 | -1.29% | 340,044 |
| Oct 30, 2024 | 6.92 | 7.01 | 6.92 | 6.98 | 6.98 | - | 234,158 |
| Oct 29, 2024 | 7.08 | 7.13 | 6.96 | 6.98 | 6.98 | -2.10% | 232,489 |
| Oct 28, 2024 | 7.11 | 7.20 | 7.05 | 7.13 | 7.13 | 1.28% | 233,002 |
| Oct 25, 2024 | 7.08 | 7.13 | 7.01 | 7.04 | 7.04 | -0.28% | 268,305 |
| Oct 24, 2024 | 7.00 | 7.15 | 7.00 | 7.06 | 7.06 | 0.71% | 259,571 |
| Oct 23, 2024 | 7.17 | 7.20 | 6.89 | 7.01 | 7.01 | -2.64% | 239,861 |
| Oct 22, 2024 | 7.14 | 7.22 | 7.09 | 7.20 | 7.20 | 0.28% | 273,271 |
| Oct 21, 2024 | 7.37 | 7.41 | 7.14 | 7.18 | 7.18 | -2.45% | 282,527 |
| Oct 18, 2024 | 7.34 | 7.46 | 7.29 | 7.36 | 7.36 | 0.14% | 224,715 |
| Oct 17, 2024 | 7.36 | 7.40 | 7.22 | 7.35 | 7.35 | -0.94% | 288,372 |
| Oct 16, 2024 | 7.22 | 7.54 | 7.22 | 7.42 | 7.42 | 3.78% | 332,064 |
| Oct 15, 2024 | 7.19 | 7.31 | 7.14 | 7.15 | 7.15 | -0.14% | 254,129 |
| Oct 14, 2024 | 7.19 | 7.24 | 7.06 | 7.16 | 7.16 | -0.56% | 295,636 |
| Oct 11, 2024 | 7.09 | 7.27 | 7.09 | 7.20 | 7.20 | 1.55% | 317,272 |
| Oct 10, 2024 | 7.03 | 7.12 | 6.94 | 7.09 | 7.09 | -0.42% | 455,824 |
| Oct 9, 2024 | 7.30 | 7.34 | 7.09 | 7.12 | 7.12 | -2.33% | 297,143 |
| Oct 8, 2024 | 7.18 | 7.39 | 7.15 | 7.29 | 7.29 | 1.53% | 469,548 |
| Oct 7, 2024 | 7.45 | 7.49 | 7.10 | 7.18 | 7.18 | -4.01% | 549,278 |
| Oct 4, 2024 | 7.65 | 7.69 | 7.42 | 7.48 | 7.48 | -1.19% | 403,131 |
| Oct 3, 2024 | 7.47 | 7.63 | 7.37 | 7.57 | 7.57 | 0.80% | 465,865 |
| Oct 2, 2024 | 7.51 | 7.59 | 7.44 | 7.51 | 7.51 | -0.40% | 409,911 |
| Oct 1, 2024 | 7.86 | 7.86 | 7.53 | 7.54 | 7.54 | -4.56% | 531,271 |
| Sep 30, 2024 | 7.90 | 7.97 | 7.69 | 7.90 | 7.90 | -0.38% | 488,467 |
| Sep 27, 2024 | 8.02 | 8.04 | 7.89 | 7.93 | 7.93 | - | 310,761 |
| Sep 26, 2024 | 7.99 | 8.18 | 7.81 | 7.93 | 7.93 | 0.63% | 591,560 |
| Sep 25, 2024 | 7.95 | 8.00 | 7.83 | 7.88 | 7.88 | -1.25% | 616,098 |
| Sep 24, 2024 | 8.13 | 8.27 | 7.95 | 7.98 | 7.98 | -1.60% | 572,317 |
| Sep 23, 2024 | 8.22 | 8.33 | 8.07 | 8.11 | 8.11 | 0.75% | 660,659 |
| Sep 20, 2024 | 8.15 | 8.29 | 8.01 | 8.05 | 8.05 | -2.31% | 9,827,804 |
| Sep 19, 2024 | 8.41 | 8.43 | 8.13 | 8.24 | 8.24 | 0.98% | 860,378 |
| Sep 18, 2024 | 8.03 | 8.38 | 7.91 | 8.16 | 8.16 | 2.00% | 815,777 |
| Sep 17, 2024 | 8.18 | 8.26 | 7.91 | 8.00 | 8.00 | -0.62% | 753,872 |
| Sep 16, 2024 | 8.14 | 8.21 | 7.82 | 8.05 | 8.05 | -0.62% | 861,502 |
| Sep 13, 2024 | 7.94 | 8.15 | 7.81 | 8.10 | 8.10 | 3.32% | 540,489 |
| Sep 12, 2024 | 8.03 | 8.14 | 7.69 | 7.84 | 7.84 | -2.12% | 614,154 |
| Sep 11, 2024 | 7.50 | 8.02 | 7.50 | 8.01 | 8.01 | 6.80% | 741,163 |
| Sep 10, 2024 | 7.95 | 7.98 | 7.50 | 7.50 | 7.50 | -5.30% | 761,419 |
| Sep 9, 2024 | 7.62 | 7.97 | 7.31 | 7.92 | 7.92 | 0.38% | 1,105,849 |
| Sep 6, 2024 | 7.88 | 8.06 | 7.72 | 7.89 | 7.89 | -0.75% | 639,387 |
| Sep 5, 2024 | 7.43 | 7.96 | 7.28 | 7.95 | 7.95 | 6.43% | 847,083 |
| Sep 4, 2024 | 7.99 | 8.14 | 7.43 | 7.47 | 7.47 | -7.55% | 735,014 |
| Sep 3, 2024 | 8.33 | 8.49 | 8.06 | 8.08 | 8.08 | -4.27% | 420,752 |
| Aug 30, 2024 | 8.60 | 8.60 | 8.37 | 8.44 | 8.44 | -1.17% | 427,623 |
| Aug 29, 2024 | 8.36 | 8.57 | 8.28 | 8.54 | 8.54 | 3.26% | 377,845 |
| Aug 28, 2024 | 8.32 | 8.50 | 8.19 | 8.27 | 8.27 | -0.72% | 524,747 |
| Aug 27, 2024 | 8.39 | 8.49 | 8.31 | 8.33 | 8.33 | -1.07% | 359,172 |
| Aug 26, 2024 | 8.41 | 8.49 | 8.23 | 8.42 | 8.42 | 2.56% | 465,047 |
| Aug 23, 2024 | 8.09 | 8.36 | 8.01 | 8.21 | 8.21 | 2.37% | 400,524 |
| Aug 22, 2024 | 8.07 | 8.12 | 7.97 | 8.02 | 8.02 | -0.12% | 289,980 |
| Aug 21, 2024 | 8.21 | 8.21 | 8.02 | 8.03 | 8.03 | -1.23% | 325,341 |
| Aug 20, 2024 | 8.26 | 8.28 | 8.08 | 8.13 | 8.13 | -2.17% | 337,044 |
| Aug 19, 2024 | 8.39 | 8.40 | 8.24 | 8.31 | 8.31 | -0.60% | 377,333 |
| Aug 16, 2024 | 8.50 | 8.58 | 8.34 | 8.36 | 8.36 | -2.22% | 271,092 |
| Aug 15, 2024 | 8.74 | 8.75 | 8.45 | 8.55 | 8.55 | 0.94% | 382,683 |
| Aug 14, 2024 | 8.85 | 8.85 | 8.36 | 8.47 | 8.47 | -3.86% | 852,364 |
| Aug 13, 2024 | 8.40 | 8.93 | 8.29 | 8.81 | 8.81 | 7.83% | 629,356 |
| Aug 12, 2024 | 8.43 | 8.47 | 8.13 | 8.17 | 8.17 | -3.43% | 586,210 |
| Aug 9, 2024 | 8.51 | 8.53 | 8.26 | 8.46 | 8.46 | -0.70% | 529,687 |
| Aug 8, 2024 | 8.50 | 8.72 | 8.23 | 8.52 | 8.52 | 0.24% | 846,311 |
| Aug 7, 2024 | 9.38 | 9.73 | 8.18 | 8.50 | 8.50 | -14.05% | 1,437,113 |
| Aug 6, 2024 | 9.61 | 10.06 | 9.43 | 9.89 | 9.89 | 3.02% | 454,042 |
| Aug 5, 2024 | 9.15 | 9.71 | 9.04 | 9.60 | 9.60 | -0.72% | 741,352 |
| Aug 2, 2024 | 9.78 | 9.85 | 9.48 | 9.67 | 9.67 | -3.78% | 422,363 |
| Aug 1, 2024 | 10.24 | 10.42 | 9.87 | 10.05 | 10.05 | -1.86% | 550,182 |
| Jul 31, 2024 | 10.26 | 10.37 | 10.11 | 10.24 | 10.24 | - | 415,102 |
| Jul 30, 2024 | 10.29 | 10.43 | 10.06 | 10.24 | 10.24 | -0.10% | 378,796 |
| Jul 29, 2024 | 10.37 | 10.52 | 10.22 | 10.25 | 10.25 | -1.06% | 644,580 |
| Jul 26, 2024 | 10.53 | 10.70 | 10.21 | 10.36 | 10.36 | 0.68% | 327,726 |
| Jul 25, 2024 | 9.92 | 10.54 | 9.92 | 10.29 | 10.29 | 3.63% | 713,078 |
| Jul 24, 2024 | 9.65 | 10.11 | 9.65 | 9.93 | 9.93 | 2.06% | 455,506 |
| Jul 23, 2024 | 9.64 | 9.83 | 9.64 | 9.73 | 9.73 | 0.93% | 406,242 |
| Jul 22, 2024 | 9.57 | 9.70 | 9.34 | 9.64 | 9.64 | 1.58% | 220,098 |
| Jul 19, 2024 | 9.38 | 9.53 | 9.25 | 9.49 | 9.49 | 1.17% | 348,006 |
| Jul 18, 2024 | 9.62 | 9.78 | 9.29 | 9.38 | 9.38 | -3.20% | 244,376 |
| Jul 17, 2024 | 9.57 | 10.01 | 9.54 | 9.69 | 9.69 | 0.41% | 476,312 |
| Jul 16, 2024 | 9.34 | 9.68 | 9.34 | 9.65 | 9.65 | 5.01% | 526,913 |
| Jul 15, 2024 | 9.54 | 9.68 | 9.14 | 9.19 | 9.19 | -3.06% | 1,008,154 |
| Jul 12, 2024 | 9.42 | 9.75 | 9.31 | 9.48 | 9.48 | 2.49% | 546,993 |
| Jul 11, 2024 | 8.84 | 9.45 | 8.81 | 9.25 | 9.25 | 7.18% | 823,214 |
| Jul 10, 2024 | 8.78 | 8.78 | 8.62 | 8.63 | 8.63 | -1.03% | 190,829 |
| Jul 9, 2024 | 8.80 | 8.85 | 8.58 | 8.72 | 8.72 | -1.25% | 264,058 |
| Jul 8, 2024 | 8.71 | 8.85 | 8.68 | 8.83 | 8.83 | 2.20% | 290,260 |
| Jul 5, 2024 | 8.67 | 8.74 | 8.41 | 8.64 | 8.64 | -1.37% | 408,757 |
| Jul 3, 2024 | 8.82 | 8.82 | 8.72 | 8.76 | 8.76 | - | 120,995 |
| Jul 2, 2024 | 8.78 | 8.99 | 8.71 | 8.76 | 8.76 | 0.11% | 510,907 |