Enhabit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	10.62	10.62	10.22	10.38	10.38	-3.26%	315,616
Jan 26, 2026	10.80	10.91	10.65	10.73	10.73	-0.56%	230,710
Jan 23, 2026	11.07	11.09	10.66	10.79	10.79	-2.53%	252,598
Jan 22, 2026	11.10	11.35	11.01	11.07	11.07	3.07%	509,706
Jan 21, 2026	10.45	10.74	10.37	10.74	10.74	2.97%	359,828
Jan 20, 2026	10.46	10.60	10.40	10.43	10.43	-0.86%	277,772
Jan 16, 2026	10.81	10.84	10.52	10.52	10.52	-3.40%	359,966
Jan 15, 2026	10.81	10.90	10.68	10.89	10.89	0.83%	336,096
Jan 14, 2026	10.89	10.96	10.58	10.80	10.80	-1.37%	373,725
Jan 13, 2026	11.11	11.27	10.77	10.95	10.95	7.46%	649,703
Jan 12, 2026	10.01	10.21	9.95	10.19	10.19	2.21%	381,130
Jan 9, 2026	10.14	10.32	9.97	9.97	9.97	-2.16%	418,145
Jan 8, 2026	10.04	10.63	9.94	10.19	10.19	7.15%	701,990
Jan 7, 2026	9.48	9.54	9.40	9.51	9.51	0.74%	250,750
Jan 6, 2026	9.20	9.48	9.14	9.44	9.44	2.28%	315,302
Jan 5, 2026	9.09	9.28	9.06	9.23	9.23	1.54%	407,950
Jan 2, 2026	9.25	9.25	8.94	9.09	9.09	-1.41%	367,966
Dec 31, 2025	9.34	9.35	9.20	9.22	9.22	-0.75%	489,470
Dec 30, 2025	9.39	9.43	9.23	9.29	9.29	-1.38%	256,963
Dec 29, 2025	9.33	9.44	9.26	9.42	9.42	0.43%	313,405
Dec 26, 2025	9.44	9.48	9.37	9.38	9.38	-1.05%	214,902
Dec 24, 2025	9.34	9.50	9.32	9.48	9.48	1.07%	136,457
Dec 23, 2025	9.35	9.45	9.31	9.38	9.38	-0.11%	288,226
Dec 22, 2025	9.56	9.63	9.37	9.39	9.39	-1.78%	310,413
Dec 19, 2025	9.70	9.70	9.53	9.56	9.56	-1.04%	748,370
Dec 18, 2025	9.72	9.75	9.59	9.66	9.66	0.42%	286,710
Dec 17, 2025	9.52	9.67	9.50	9.62	9.62	0.10%	274,725
Dec 16, 2025	9.71	9.76	9.52	9.61	9.61	-0.83%	375,443
Dec 15, 2025	9.66	9.83	9.58	9.69	9.69	0.10%	425,876
Dec 12, 2025	9.62	9.82	9.54	9.68	9.68	0.94%	409,001
Dec 11, 2025	9.76	9.89	9.53	9.59	9.59	-0.93%	479,394
Dec 10, 2025	9.62	9.79	9.53	9.68	9.68	0.83%	498,713
Dec 9, 2025	9.36	9.66	9.36	9.60	9.60	2.67%	726,164
Dec 8, 2025	9.35	9.40	9.16	9.35	9.35	0.21%	702,981
Dec 5, 2025	9.32	9.40	9.18	9.33	9.33	0.21%	343,180
Dec 4, 2025	9.32	9.39	9.19	9.31	9.31	-0.32%	455,191
Dec 3, 2025	9.55	9.60	9.21	9.34	9.34	-1.79%	496,042
Dec 2, 2025	9.69	9.72	9.35	9.51	9.51	-1.86%	745,034
Dec 1, 2025	9.13	9.72	9.02	9.69	9.69	8.39%	1,403,163
Nov 28, 2025	9.07	9.07	8.82	8.94	8.94	-1.00%	252,020
Nov 26, 2025	8.75	9.05	8.64	9.03	9.03	2.50%	689,818
Nov 25, 2025	8.75	8.92	8.64	8.81	8.81	1.03%	518,539