Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
8.11
+0.12 (1.50%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.00 | 8.13 | 7.99 | 8.11 | 8.11 | 1.50% | 322,513 |
| Sep 25, 2025 | 8.27 | 8.27 | 7.95 | 7.99 | 7.99 | -3.50% | 278,941 |
| Sep 24, 2025 | 8.11 | 8.35 | 8.08 | 8.28 | 8.28 | 2.60% | 294,567 |
| Sep 23, 2025 | 8.24 | 8.39 | 8.06 | 8.07 | 8.07 | -1.71% | 308,633 |
| Sep 22, 2025 | 8.13 | 8.21 | 8.03 | 8.21 | 8.21 | 0.37% | 268,897 |
| Sep 19, 2025 | 8.07 | 8.27 | 8.06 | 8.18 | 8.18 | 1.49% | 1,059,770 |
| Sep 18, 2025 | 7.74 | 8.07 | 7.74 | 8.06 | 8.06 | 4.40% | 336,963 |
| Sep 17, 2025 | 7.63 | 7.95 | 7.63 | 7.72 | 7.72 | 1.58% | 372,017 |
| Sep 16, 2025 | 7.70 | 7.72 | 7.53 | 7.60 | 7.60 | -1.30% | 316,614 |
| Sep 15, 2025 | 7.89 | 7.91 | 7.68 | 7.70 | 7.70 | -2.16% | 311,565 |
| Sep 12, 2025 | 8.12 | 8.14 | 7.85 | 7.87 | 7.87 | -2.96% | 442,204 |
| Sep 11, 2025 | 8.03 | 8.16 | 7.89 | 8.11 | 8.11 | 0.62% | 398,003 |
| Sep 10, 2025 | 7.78 | 8.06 | 7.57 | 8.06 | 8.06 | 2.41% | 1,027,235 |
| Sep 9, 2025 | 7.70 | 7.98 | 7.63 | 7.87 | 7.87 | 2.21% | 447,874 |
| Sep 8, 2025 | 7.84 | 7.84 | 7.68 | 7.70 | 7.70 | -1.16% | 286,410 |
| Sep 5, 2025 | 7.89 | 8.01 | 7.74 | 7.79 | 7.79 | -0.89% | 316,065 |
| Sep 4, 2025 | 7.91 | 7.91 | 7.77 | 7.86 | 7.86 | - | 240,471 |
| Sep 3, 2025 | 7.85 | 7.90 | 7.78 | 7.86 | 7.86 | - | 353,612 |
| Sep 2, 2025 | 7.77 | 7.96 | 7.77 | 7.86 | 7.86 | -0.25% | 302,433 |
| Aug 29, 2025 | 7.92 | 7.95 | 7.84 | 7.88 | 7.88 | -0.51% | 282,223 |
| Aug 28, 2025 | 8.03 | 8.03 | 7.87 | 7.92 | 7.92 | -1.00% | 251,378 |
| Aug 27, 2025 | 7.91 | 8.11 | 7.91 | 8.00 | 8.00 | 0.76% | 426,276 |
| Aug 26, 2025 | 8.04 | 8.11 | 7.92 | 7.94 | 7.94 | -1.61% | 418,917 |
| Aug 25, 2025 | 8.19 | 8.20 | 8.02 | 8.07 | 8.07 | -1.47% | 262,844 |
| Aug 22, 2025 | 8.01 | 8.29 | 8.01 | 8.19 | 8.19 | 2.50% | 359,996 |
| Aug 21, 2025 | 8.08 | 8.12 | 7.94 | 7.99 | 7.99 | -1.48% | 371,547 |
| Aug 20, 2025 | 8.08 | 8.15 | 7.94 | 8.11 | 8.11 | 0.62% | 478,370 |
| Aug 19, 2025 | 8.00 | 8.16 | 7.95 | 8.06 | 8.06 | 1.13% | 671,517 |
| Aug 18, 2025 | 7.59 | 7.99 | 7.59 | 7.97 | 7.97 | 5.42% | 602,508 |
| Aug 15, 2025 | 7.44 | 7.66 | 7.44 | 7.56 | 7.56 | 2.30% | 336,160 |
| Aug 14, 2025 | 7.44 | 7.50 | 7.32 | 7.39 | 7.39 | -2.38% | 249,176 |
| Aug 13, 2025 | 7.60 | 7.78 | 7.54 | 7.57 | 7.57 | 0.40% | 491,798 |
| Aug 12, 2025 | 7.47 | 7.72 | 7.43 | 7.54 | 7.54 | 3.57% | 801,811 |
| Aug 11, 2025 | 7.56 | 7.71 | 7.22 | 7.28 | 7.28 | -4.46% | 644,245 |
| Aug 8, 2025 | 7.72 | 7.80 | 7.29 | 7.62 | 7.62 | -2.31% | 913,107 |
| Aug 7, 2025 | 7.05 | 7.97 | 7.05 | 7.80 | 7.80 | 15.21% | 1,546,860 |
| Aug 6, 2025 | 6.74 | 6.97 | 6.64 | 6.77 | 6.77 | 1.20% | 665,449 |
| Aug 5, 2025 | 6.64 | 6.71 | 6.56 | 6.69 | 6.69 | 1.36% | 401,751 |
| Aug 4, 2025 | 6.52 | 6.68 | 6.47 | 6.60 | 6.60 | 1.23% | 809,196 |
| 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 |