Enhabit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	13.96	14.00	13.90	13.99	13.99	-	878,301
Apr 8, 2026	14.00	14.01	13.94	13.99	13.99	-	962,538
Apr 7, 2026	14.00	14.02	13.96	13.99	13.99	0.14%	1,090,538
Apr 6, 2026	14.00	14.01	13.95	13.97	13.97	-0.21%	854,572
Apr 2, 2026	13.93	14.02	13.88	14.00	14.00	0.21%	1,005,413
Apr 1, 2026	14.07	14.10	13.97	13.97	13.97	-0.85%	1,717,324
Mar 31, 2026	14.17	14.22	14.04	14.09	14.09	0.28%	1,316,931
Mar 30, 2026	13.90	14.11	13.86	14.05	14.05	2.86%	3,883,498
Mar 27, 2026	13.65	13.68	13.65	13.66	13.66	-	579,347
Mar 26, 2026	13.67	13.69	13.64	13.66	13.66	-0.07%	618,255
Mar 25, 2026	13.66	13.68	13.64	13.67	13.67	0.07%	656,219
Mar 24, 2026	13.62	13.66	13.62	13.66	13.66	0.29%	1,027,004
Mar 23, 2026	13.63	13.63	13.62	13.62	13.62	-	517,947
Mar 20, 2026	13.62	13.62	13.61	13.62	13.62	-	2,081,405
Mar 19, 2026	13.60	13.63	13.60	13.62	13.62	0.15%	1,187,778
Mar 18, 2026	13.62	13.64	13.60	13.60	13.60	-0.15%	1,030,142
Mar 17, 2026	13.61	13.64	13.61	13.62	13.62	0.07%	1,001,834
Mar 16, 2026	13.64	13.64	13.61	13.61	13.61	-0.07%	594,660
Mar 13, 2026	13.61	13.62	13.61	13.62	13.62	0.15%	1,384,312
Mar 12, 2026	13.61	13.62	13.60	13.60	13.60	-0.15%	1,776,086
Mar 11, 2026	13.61	13.62	13.60	13.62	13.62	0.15%	2,806,513
Mar 10, 2026	13.64	13.66	13.60	13.60	13.60	-0.44%	2,479,905
Mar 9, 2026	13.59	13.68	13.59	13.66	13.66	0.37%	1,253,063
Mar 6, 2026	13.60	13.62	13.59	13.61	13.61	-	2,452,503
Mar 5, 2026	13.60	13.61	13.59	13.61	13.61	-	1,433,360
Mar 4, 2026	13.59	13.62	13.59	13.61	13.61	0.07%	1,965,389
Mar 3, 2026	13.58	13.60	13.58	13.60	13.60	0.15%	2,024,798
Mar 2, 2026	13.59	13.61	13.58	13.58	13.58	-0.22%	1,045,145
Feb 27, 2026	13.60	13.61	13.58	13.61	13.61	0.07%	2,377,309
Feb 26, 2026	13.58	13.62	13.58	13.60	13.60	0.15%	6,766,677
Feb 25, 2026	13.57	13.60	13.56	13.58	13.58	0.15%	2,862,626
Feb 24, 2026	13.59	13.60	13.56	13.56	13.56	-0.29%	4,619,348
Feb 23, 2026	13.58	13.64	13.55	13.60	13.60	22.63%	12,896,856
Feb 20, 2026	11.23	11.35	11.04	11.09	11.09	-0.98%	1,334,592
Feb 19, 2026	10.98	11.28	10.79	11.20	11.20	1.17%	1,836,023
Feb 18, 2026	11.22	11.27	10.91	11.07	11.07	-1.95%	2,591,743
Feb 17, 2026	11.12	11.30	11.06	11.29	11.29	1.16%	633,213
Feb 13, 2026	11.27	11.36	11.05	11.16	11.16	-0.53%	296,596
Feb 12, 2026	11.44	11.45	11.11	11.22	11.22	-0.18%	657,535
Feb 11, 2026	11.18	11.44	10.97	11.24	11.24	0.45%	742,834
Feb 10, 2026	11.08	11.33	10.98	11.19	11.19	0.90%	1,580,774
Feb 9, 2026	11.13	11.28	10.94	11.09	11.09	-0.36%	219,147
Feb 6, 2026	11.09	11.20	11.03	11.13	11.13	1.00%	282,362
Feb 5, 2026	11.00	11.30	10.99	11.02	11.02	-	312,374
Feb 4, 2026	10.86	11.24	10.82	11.02	11.02	1.85%	593,773
Feb 3, 2026	10.74	10.96	10.56	10.82	10.82	0.46%	287,615
Feb 2, 2026	10.59	10.90	10.54	10.77	10.77	1.32%	292,660
Jan 30, 2026	10.45	10.68	10.36	10.63	10.63	0.85%	367,545
Jan 29, 2026	10.29	10.62	10.29	10.54	10.54	2.13%	237,664
Jan 28, 2026	10.34	10.49	10.21	10.32	10.32	-0.58%	325,073