Skip to main content
Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
7.93
+0.05 (0.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20247.958.007.837.887.88-1.25%616,098
Sep 24, 20248.138.277.957.987.98-1.60%572,317
Sep 23, 20248.228.338.078.118.110.75%660,659
Sep 20, 20248.158.298.018.058.05-2.31%9,827,804
Sep 19, 20248.418.438.138.248.240.98%860,378
Sep 18, 20248.038.387.918.168.162.00%815,777
Sep 17, 20248.188.267.918.008.00-0.62%753,872
Sep 16, 20248.148.217.828.058.05-0.62%861,502
Sep 13, 20247.948.157.818.108.103.32%540,489
Sep 12, 20248.038.147.697.847.84-2.12%614,154
Sep 11, 20247.508.027.508.018.016.80%741,163
Sep 10, 20247.957.987.507.507.50-5.30%761,419
Sep 9, 20247.627.977.317.927.920.38%1,105,849
Sep 6, 20247.888.067.727.897.89-0.75%639,387
Sep 5, 20247.437.967.287.957.956.43%847,083
Sep 4, 20247.998.147.437.477.47-7.55%735,014
Sep 3, 20248.338.498.068.088.08-4.27%420,752
Aug 30, 20248.608.608.378.448.44-1.17%427,623
Aug 29, 20248.368.578.288.548.543.26%377,845
Aug 28, 20248.328.508.198.278.27-0.72%524,747
Aug 27, 20248.398.498.318.338.33-1.07%359,172
Aug 26, 20248.418.498.238.428.422.56%465,047
Aug 23, 20248.098.368.018.218.212.37%400,524
Aug 22, 20248.078.127.978.028.02-0.12%289,980
Aug 21, 20248.218.218.028.038.03-1.23%325,341
Aug 20, 20248.268.288.088.138.13-2.17%337,044
Aug 19, 20248.398.408.248.318.31-0.60%377,333
Aug 16, 20248.508.588.348.368.36-2.22%271,092
Aug 15, 20248.748.758.458.558.550.94%382,683
Aug 14, 20248.858.858.368.478.47-3.86%852,364
Aug 13, 20248.408.938.298.818.817.83%629,356
Aug 12, 20248.438.478.138.178.17-3.43%586,210
Aug 9, 20248.518.538.268.468.46-0.70%529,687
Aug 8, 20248.508.728.238.528.520.24%846,311
Aug 7, 20249.389.738.188.508.50-14.05%1,437,113
Aug 6, 20249.6110.069.439.899.893.02%454,042
Aug 5, 20249.159.719.049.609.60-0.72%741,352
Aug 2, 20249.789.859.489.679.67-3.78%422,363
Aug 1, 202410.2410.429.8710.0510.05-1.86%550,182
Jul 31, 202410.2610.3710.1110.2410.24-415,102
Jul 30, 202410.2910.4310.0610.2410.24-0.10%378,796
Jul 29, 202410.3710.5210.2210.2510.25-1.06%644,580
Jul 26, 202410.5310.7010.2110.3610.360.68%327,726
Jul 25, 20249.9210.549.9210.2910.293.63%713,078
Jul 24, 20249.6510.119.659.939.932.06%455,506
Jul 23, 20249.649.839.649.739.730.93%406,242
Jul 22, 20249.579.709.349.649.641.58%220,098
Jul 19, 20249.389.539.259.499.491.17%348,006
Jul 18, 20249.629.789.299.389.38-3.20%244,376
Jul 17, 20249.5710.019.549.699.690.41%476,312
Jul 16, 20249.349.689.349.659.655.01%526,913
Jul 15, 20249.549.689.149.199.19-3.06%1,008,154
Jul 12, 20249.429.759.319.489.482.49%546,993
Jul 11, 20248.849.458.819.259.257.18%823,214
Jul 10, 20248.788.788.628.638.63-1.03%190,829
Jul 9, 20248.808.858.588.728.72-1.25%264,058
Jul 8, 20248.718.858.688.838.832.20%290,260
Jul 5, 20248.678.748.418.648.64-1.37%408,757
Jul 3, 20248.828.828.728.768.76-120,995
Jul 2, 20248.788.998.718.768.760.11%510,907
Jul 1, 20248.959.108.598.758.75-1.91%609,735
Jun 28, 20248.618.978.558.928.924.08%1,187,318
Jun 27, 20248.398.627.958.578.570.94%801,488
Jun 26, 20248.378.518.298.498.490.95%255,525
Jun 25, 20248.468.478.288.418.41-1.06%603,702
Jun 24, 20248.608.708.428.508.50-0.47%555,933
Jun 21, 20248.828.828.528.548.54-3.06%1,560,991
Jun 20, 20248.628.848.578.818.811.50%557,086
Jun 18, 20248.818.818.668.688.68-1.81%515,121
Jun 17, 20248.688.848.648.848.840.45%285,771
Jun 14, 20248.858.908.648.808.80-1.68%327,054
Jun 13, 20249.399.398.678.958.95-4.79%454,536
Jun 12, 20249.949.989.349.409.40-2.59%328,791
Jun 11, 20249.479.669.259.659.650.52%421,312
Jun 10, 20249.109.708.989.609.604.46%426,265
Jun 7, 20249.099.249.009.199.190.33%225,954
Jun 6, 20249.159.259.099.169.16-0.54%223,852
Jun 5, 20249.049.228.909.219.212.33%197,668
Jun 4, 20248.759.008.759.009.000.90%326,065
Jun 3, 20249.329.328.798.928.92-2.94%348,799
May 31, 20249.209.359.159.199.19-0.11%475,817
May 30, 20249.119.259.079.209.201.66%360,419
May 29, 20248.959.138.939.059.05-0.44%291,827
May 28, 20248.829.188.829.099.092.83%350,886
May 24, 20249.209.248.768.848.84-3.70%491,529
May 23, 20249.459.458.979.189.18-2.44%611,740
May 22, 20249.199.629.169.419.411.51%611,737
May 21, 20248.879.278.869.279.273.58%582,206
May 20, 20248.268.958.168.958.958.48%1,042,170
May 17, 20248.368.468.198.258.25-1.20%739,317
May 16, 20248.568.738.298.358.35-3.58%697,881
May 15, 20249.189.268.588.668.66-4.20%654,897
May 14, 20248.919.248.849.049.044.63%1,161,836
May 13, 20248.608.908.578.648.643.60%1,105,433
May 10, 20248.298.477.908.348.340.60%1,602,831
May 9, 20247.568.867.558.298.29-14.54%3,215,621
May 8, 20249.789.889.509.709.70-2.02%370,003
May 7, 20249.8610.059.859.909.900.41%223,278
May 6, 202410.2610.309.839.869.86-3.14%284,972
May 3, 202410.1910.3410.0710.1810.181.90%281,692