Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
8.49
+0.05 (0.59%)
Feb 4, 2025, 4:00 PM EST - Market closed
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 8.44 | 8.56 | 8.38 | 8.49 | 8.49 | 0.59% | 240,000 |
| Feb 3, 2025 | 8.24 | 8.67 | 8.24 | 8.44 | 8.44 | 0.48% | 358,603 |
| Jan 31, 2025 | 8.63 | 8.75 | 8.40 | 8.40 | 8.40 | -3.56% | 353,287 |
| Jan 30, 2025 | 8.40 | 8.93 | 8.38 | 8.71 | 8.71 | 3.69% | 479,521 |
| Jan 29, 2025 | 8.53 | 8.57 | 8.34 | 8.40 | 8.40 | -1.98% | 366,547 |
| Jan 28, 2025 | 8.43 | 8.64 | 8.31 | 8.57 | 8.57 | 1.54% | 343,111 |
| Jan 27, 2025 | 8.18 | 8.47 | 8.18 | 8.44 | 8.44 | 3.81% | 368,506 |
| Jan 24, 2025 | 7.96 | 8.16 | 7.92 | 8.13 | 8.13 | 1.37% | 213,192 |
| Jan 23, 2025 | 7.85 | 8.04 | 7.83 | 8.02 | 8.02 | 1.39% | 183,666 |
| Jan 22, 2025 | 7.92 | 8.02 | 7.87 | 7.91 | 7.91 | -1.00% | 179,805 |
| Jan 21, 2025 | 8.00 | 8.13 | 7.97 | 7.99 | 7.99 | - | 229,094 |
| Jan 17, 2025 | 8.08 | 8.09 | 7.84 | 7.99 | 7.99 | 0.25% | 217,365 |
| Jan 16, 2025 | 7.75 | 8.03 | 7.75 | 7.97 | 7.97 | 2.05% | 211,978 |
| Jan 15, 2025 | 7.95 | 7.96 | 7.71 | 7.81 | 7.81 | 0.90% | 148,686 |
| Jan 14, 2025 | 7.77 | 7.78 | 7.51 | 7.74 | 7.74 | -0.39% | 269,386 |
| Jan 13, 2025 | 7.56 | 7.80 | 7.55 | 7.77 | 7.77 | 2.24% | 181,676 |
| Jan 10, 2025 | 7.63 | 7.76 | 7.51 | 7.60 | 7.60 | -2.56% | 372,013 |
| Jan 8, 2025 | 7.64 | 7.87 | 7.56 | 7.80 | 7.80 | 1.17% | 254,470 |
| Jan 7, 2025 | 7.76 | 7.99 | 7.62 | 7.71 | 7.71 | -0.77% | 256,359 |
| Jan 6, 2025 | 7.87 | 8.01 | 7.67 | 7.77 | 7.77 | -1.27% | 285,922 |
| Jan 3, 2025 | 7.74 | 7.90 | 7.55 | 7.87 | 7.87 | 1.55% | 242,792 |
| Jan 2, 2025 | 7.85 | 7.89 | 7.66 | 7.75 | 7.75 | -0.77% | 249,434 |
| Dec 31, 2024 | 7.74 | 7.91 | 7.71 | 7.81 | 7.81 | 1.56% | 222,798 |
| Dec 30, 2024 | 7.63 | 7.81 | 7.53 | 7.69 | 7.69 | 0.13% | 227,242 |
| Dec 27, 2024 | 7.69 | 7.82 | 7.56 | 7.68 | 7.68 | -0.65% | 217,867 |
| Dec 26, 2024 | 7.61 | 7.81 | 7.61 | 7.73 | 7.73 | 0.91% | 173,820 |
| Dec 24, 2024 | 7.64 | 7.70 | 7.50 | 7.66 | 7.66 | 0.13% | 132,272 |
| Dec 23, 2024 | 7.56 | 7.74 | 7.55 | 7.65 | 7.65 | - | 283,229 |
| Dec 20, 2024 | 7.62 | 7.83 | 7.57 | 7.65 | 7.65 | -0.65% | 814,876 |
| Dec 19, 2024 | 7.95 | 8.01 | 7.58 | 7.70 | 7.70 | -2.90% | 397,417 |
| Dec 18, 2024 | 8.29 | 8.44 | 7.78 | 7.93 | 7.93 | -4.34% | 544,969 |
| Dec 17, 2024 | 8.44 | 8.53 | 8.19 | 8.29 | 8.29 | -2.70% | 269,864 |
| Dec 16, 2024 | 8.47 | 8.67 | 8.43 | 8.52 | 8.52 | - | 219,466 |
| Dec 13, 2024 | 8.64 | 8.64 | 8.33 | 8.52 | 8.52 | - | 207,556 |
| Dec 12, 2024 | 9.00 | 9.02 | 8.51 | 8.52 | 8.52 | -0.12% | 224,440 |
| Dec 11, 2024 | 8.60 | 8.60 | 8.18 | 8.53 | 8.53 | -0.70% | 283,701 |
| Dec 10, 2024 | 8.90 | 8.90 | 8.48 | 8.59 | 8.59 | -1.83% | 395,478 |
| Dec 9, 2024 | 8.17 | 8.97 | 8.13 | 8.75 | 8.75 | 13.20% | 713,749 |
| Dec 6, 2024 | 8.00 | 8.05 | 7.62 | 7.73 | 7.73 | -3.25% | 341,516 |
| Dec 5, 2024 | 8.30 | 8.30 | 7.98 | 7.99 | 7.99 | -3.85% | 420,313 |
| Dec 4, 2024 | 7.97 | 8.50 | 7.97 | 8.31 | 8.31 | 3.88% | 641,360 |
| Dec 3, 2024 | 7.99 | 8.10 | 7.83 | 8.00 | 8.00 | 1.78% | 592,329 |
| Dec 2, 2024 | 7.71 | 7.90 | 7.63 | 7.86 | 7.86 | 1.68% | 333,685 |
| Nov 29, 2024 | 7.67 | 7.77 | 7.56 | 7.73 | 7.73 | 1.44% | 198,363 |
| Nov 27, 2024 | 7.67 | 7.92 | 7.54 | 7.62 | 7.62 | - | 318,331 |
| Nov 26, 2024 | 7.60 | 7.80 | 7.49 | 7.62 | 7.62 | - | 303,203 |
| Nov 25, 2024 | 7.65 | 7.84 | 7.56 | 7.62 | 7.62 | 0.79% | 1,447,350 |
| Nov 22, 2024 | 7.49 | 7.63 | 7.44 | 7.56 | 7.56 | 1.20% | 388,315 |
| Nov 21, 2024 | 7.46 | 7.48 | 7.26 | 7.47 | 7.47 | 0.13% | 440,059 |
| 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 |