Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
6.52
-0.20 (-2.98%)
At close: Aug 1, 2025, 4:00 PM
6.65
+0.13 (1.99%)
After-hours: Aug 1, 2025, 7:02 PM EDT
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.67 | 6.71 | 6.50 | 6.52 | 6.52 | -2.98% | 582,191 |
| Jul 31, 2025 | 6.69 | 6.86 | 6.67 | 6.72 | 6.72 | 0.60% | 403,679 |
| Jul 30, 2025 | 6.69 | 6.76 | 6.62 | 6.68 | 6.68 | 0.30% | 433,159 |
| Jul 29, 2025 | 6.81 | 6.91 | 6.59 | 6.66 | 6.66 | -1.91% | 647,704 |
| Jul 28, 2025 | 6.77 | 6.86 | 6.65 | 6.79 | 6.79 | 0.59% | 420,267 |
| Jul 25, 2025 | 6.91 | 6.98 | 6.74 | 6.75 | 6.75 | -2.03% | 504,840 |
| Jul 24, 2025 | 6.90 | 6.95 | 6.80 | 6.89 | 6.89 | -0.43% | 579,959 |
| Jul 23, 2025 | 6.72 | 6.93 | 6.66 | 6.92 | 6.92 | 2.37% | 479,267 |
| Jul 22, 2025 | 6.75 | 6.80 | 6.67 | 6.76 | 6.76 | 0.60% | 432,047 |
| Jul 21, 2025 | 6.80 | 6.92 | 6.64 | 6.72 | 6.72 | -0.44% | 855,941 |
| Jul 18, 2025 | 6.68 | 6.86 | 6.50 | 6.75 | 6.75 | 1.35% | 664,873 |
| Jul 17, 2025 | 6.82 | 6.82 | 6.66 | 6.66 | 6.66 | -2.63% | 585,238 |
| Jul 16, 2025 | 7.02 | 7.04 | 6.78 | 6.84 | 6.84 | -2.29% | 707,846 |
| Jul 15, 2025 | 7.08 | 7.18 | 6.96 | 7.00 | 7.00 | -1.13% | 725,497 |
| Jul 14, 2025 | 7.02 | 7.10 | 6.85 | 7.08 | 7.08 | 0.43% | 1,145,243 |
| Jul 11, 2025 | 7.33 | 7.38 | 6.96 | 7.05 | 7.05 | -4.86% | 782,740 |
| Jul 10, 2025 | 7.30 | 7.54 | 7.18 | 7.41 | 7.41 | 1.93% | 920,882 |
| Jul 9, 2025 | 7.32 | 7.39 | 7.07 | 7.27 | 7.27 | -0.41% | 1,773,936 |
| Jul 8, 2025 | 7.30 | 7.42 | 7.15 | 7.30 | 7.30 | -0.27% | 861,655 |
| Jul 7, 2025 | 7.59 | 7.59 | 7.25 | 7.32 | 7.32 | -4.31% | 774,399 |
| Jul 3, 2025 | 7.67 | 7.82 | 7.48 | 7.65 | 7.65 | -0.78% | 976,844 |
| Jul 2, 2025 | 7.94 | 7.98 | 7.55 | 7.71 | 7.71 | -2.16% | 1,763,952 |
| Jul 1, 2025 | 8.66 | 8.74 | 7.68 | 7.88 | 7.88 | -18.26% | 2,912,229 |
| Jun 30, 2025 | 9.63 | 9.69 | 9.40 | 9.64 | 9.64 | 0.84% | 499,483 |
| Jun 27, 2025 | 9.53 | 9.61 | 9.41 | 9.56 | 9.56 | 0.53% | 743,484 |
| Jun 26, 2025 | 9.41 | 9.63 | 9.41 | 9.51 | 9.51 | 1.17% | 361,944 |
| Jun 25, 2025 | 9.46 | 9.54 | 9.28 | 9.40 | 9.40 | -1.16% | 358,472 |
| Jun 24, 2025 | 9.39 | 9.54 | 9.23 | 9.51 | 9.51 | 2.48% | 337,833 |
| Jun 23, 2025 | 9.19 | 9.29 | 9.06 | 9.28 | 9.28 | 0.11% | 515,303 |
| Jun 20, 2025 | 9.37 | 9.38 | 9.18 | 9.27 | 9.27 | -0.75% | 573,550 |
| Jun 18, 2025 | 9.55 | 9.58 | 9.31 | 9.34 | 9.34 | -2.51% | 312,067 |
| Jun 17, 2025 | 9.82 | 9.90 | 9.58 | 9.58 | 9.58 | -3.62% | 382,077 |
| Jun 16, 2025 | 9.81 | 9.94 | 9.68 | 9.94 | 9.94 | 1.64% | 350,358 |
| Jun 13, 2025 | 9.84 | 10.05 | 9.71 | 9.78 | 9.78 | -1.91% | 400,689 |
| Jun 12, 2025 | 10.28 | 10.35 | 9.89 | 9.97 | 9.97 | -2.73% | 790,287 |
| Jun 11, 2025 | 10.77 | 10.81 | 10.14 | 10.25 | 10.25 | -4.38% | 1,152,377 |
| Jun 10, 2025 | 10.86 | 10.90 | 10.70 | 10.72 | 10.72 | -0.56% | 331,150 |
| Jun 9, 2025 | 10.85 | 10.91 | 10.65 | 10.78 | 10.78 | -0.19% | 301,842 |
| Jun 6, 2025 | 10.82 | 10.90 | 10.66 | 10.80 | 10.80 | 0.37% | 290,102 |
| Jun 5, 2025 | 10.69 | 10.84 | 10.65 | 10.76 | 10.76 | 1.32% | 394,773 |
| Jun 4, 2025 | 10.41 | 10.66 | 10.40 | 10.62 | 10.62 | 1.82% | 324,969 |
| Jun 3, 2025 | 10.29 | 10.59 | 10.27 | 10.43 | 10.43 | 0.58% | 507,702 |
| Jun 2, 2025 | 10.44 | 10.44 | 10.15 | 10.37 | 10.37 | -1.24% | 432,219 |
| May 30, 2025 | 10.33 | 10.62 | 10.30 | 10.50 | 10.50 | 1.65% | 715,066 |
| May 29, 2025 | 10.35 | 10.44 | 10.31 | 10.33 | 10.33 | -0.29% | 284,583 |
| May 28, 2025 | 10.40 | 10.50 | 10.33 | 10.36 | 10.36 | -0.86% | 238,842 |
| May 27, 2025 | 10.36 | 10.56 | 10.33 | 10.45 | 10.45 | 2.25% | 248,258 |
| May 23, 2025 | 10.19 | 10.23 | 10.08 | 10.22 | 10.22 | -0.39% | 209,368 |
| May 22, 2025 | 10.30 | 10.40 | 10.22 | 10.26 | 10.26 | -1.63% | 214,108 |
| May 21, 2025 | 10.48 | 10.65 | 10.36 | 10.43 | 10.43 | -1.70% | 255,494 |