Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
10.57
+0.11 (1.05%)
May 13, 2025, 1:57 PM - Market open
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.42 | 10.63 | 10.19 | 10.58 | - | 1.15% | 180,517 |
| May 12, 2025 | 10.51 | 10.56 | 9.88 | 10.46 | 10.46 | 1.75% | 694,497 |
| May 9, 2025 | 9.89 | 10.34 | 9.64 | 10.28 | 10.28 | 6.09% | 773,452 |
| May 8, 2025 | 8.66 | 9.75 | 8.66 | 9.69 | 9.69 | 18.17% | 673,770 |
| May 7, 2025 | 8.13 | 8.25 | 8.01 | 8.20 | 8.20 | 1.99% | 384,280 |
| May 6, 2025 | 7.96 | 8.08 | 7.89 | 8.04 | 8.04 | 0.88% | 263,893 |
| May 5, 2025 | 8.03 | 8.12 | 7.94 | 7.97 | 7.97 | -0.99% | 284,149 |
| May 2, 2025 | 7.89 | 8.08 | 7.87 | 8.05 | 8.05 | 2.55% | 414,965 |
| May 1, 2025 | 7.98 | 7.98 | 7.83 | 7.85 | 7.85 | -1.75% | 279,997 |
| Apr 30, 2025 | 7.91 | 8.01 | 7.74 | 7.99 | 7.99 | 0.38% | 268,518 |
| Apr 29, 2025 | 7.92 | 8.07 | 7.75 | 7.96 | 7.96 | 0.38% | 228,130 |
| Apr 28, 2025 | 7.78 | 7.94 | 7.77 | 7.93 | 7.93 | 1.93% | 225,460 |
| Apr 25, 2025 | 7.65 | 7.79 | 7.55 | 7.78 | 7.78 | 1.04% | 222,226 |
| Apr 24, 2025 | 7.56 | 7.71 | 7.42 | 7.70 | 7.70 | 2.39% | 221,796 |
| Apr 23, 2025 | 7.42 | 7.64 | 7.42 | 7.52 | 7.52 | 3.16% | 220,635 |
| Apr 22, 2025 | 7.28 | 7.45 | 7.19 | 7.29 | 7.29 | 0.97% | 284,693 |
| Apr 21, 2025 | 7.58 | 7.59 | 7.19 | 7.22 | 7.22 | -5.99% | 299,681 |
| Apr 17, 2025 | 7.66 | 7.75 | 7.55 | 7.68 | 7.68 | -0.26% | 243,217 |
| Apr 16, 2025 | 7.81 | 7.82 | 7.63 | 7.70 | 7.70 | -1.16% | 195,893 |
| Apr 15, 2025 | 7.76 | 7.91 | 7.73 | 7.79 | 7.79 | - | 233,452 |
| Apr 14, 2025 | 7.86 | 7.86 | 7.56 | 7.79 | 7.79 | 0.39% | 334,739 |
| Apr 11, 2025 | 7.89 | 7.89 | 7.57 | 7.76 | 7.76 | -1.90% | 339,551 |
| Apr 10, 2025 | 7.81 | 8.03 | 7.74 | 7.91 | 7.91 | -1.49% | 261,084 |
| Apr 9, 2025 | 7.62 | 8.32 | 7.57 | 8.03 | 8.03 | 3.61% | 443,476 |
| Apr 8, 2025 | 8.19 | 8.28 | 7.66 | 7.75 | 7.75 | -2.15% | 303,549 |
| Apr 7, 2025 | 7.86 | 8.27 | 7.75 | 7.92 | 7.92 | -2.82% | 447,452 |
| Apr 4, 2025 | 8.30 | 8.40 | 8.01 | 8.15 | 8.15 | -4.23% | 404,035 |
| Apr 3, 2025 | 8.56 | 8.63 | 8.46 | 8.51 | 8.51 | -3.30% | 229,513 |
| Apr 2, 2025 | 8.64 | 8.93 | 8.64 | 8.80 | 8.80 | 0.92% | 286,822 |
| Apr 1, 2025 | 8.76 | 8.85 | 8.58 | 8.72 | 8.72 | -0.80% | 421,659 |
| Mar 31, 2025 | 8.62 | 8.90 | 8.56 | 8.79 | 8.79 | 1.74% | 372,073 |
| Mar 28, 2025 | 8.91 | 8.91 | 8.62 | 8.64 | 8.64 | -3.25% | 197,302 |
| Mar 27, 2025 | 8.82 | 9.00 | 8.75 | 8.93 | 8.93 | 1.36% | 210,447 |
| Mar 26, 2025 | 8.87 | 8.97 | 8.71 | 8.81 | 8.81 | -0.34% | 197,359 |
| Mar 25, 2025 | 8.86 | 9.00 | 8.81 | 8.84 | 8.84 | -0.79% | 272,693 |
| Mar 24, 2025 | 9.20 | 9.26 | 8.91 | 8.91 | 8.91 | -1.55% | 250,319 |
| Mar 21, 2025 | 9.20 | 9.28 | 8.98 | 9.05 | 9.05 | -2.27% | 587,933 |
| Mar 20, 2025 | 9.11 | 9.35 | 9.08 | 9.26 | 9.26 | 0.43% | 223,315 |
| Mar 19, 2025 | 9.36 | 9.48 | 9.07 | 9.22 | 9.22 | -0.75% | 340,428 |
| Mar 18, 2025 | 8.98 | 9.48 | 8.97 | 9.29 | 9.29 | 3.11% | 1,125,348 |
| Mar 17, 2025 | 8.47 | 9.08 | 8.32 | 9.01 | 9.01 | 5.26% | 554,790 |
| Mar 14, 2025 | 8.56 | 8.66 | 8.49 | 8.56 | 8.56 | 0.59% | 323,559 |
| Mar 13, 2025 | 8.56 | 8.59 | 8.32 | 8.51 | 8.51 | -0.35% | 318,781 |
| Mar 12, 2025 | 8.41 | 8.55 | 8.06 | 8.54 | 8.54 | 1.07% | 347,216 |
| Mar 11, 2025 | 8.58 | 8.81 | 8.44 | 8.45 | 8.45 | -2.54% | 394,801 |
| Mar 10, 2025 | 8.54 | 8.93 | 8.51 | 8.67 | 8.67 | 1.64% | 560,175 |
| Mar 7, 2025 | 8.03 | 8.62 | 7.90 | 8.53 | 8.53 | 6.36% | 487,962 |
| Mar 6, 2025 | 7.79 | 8.06 | 6.89 | 8.02 | 8.02 | -6.09% | 940,432 |
| Mar 5, 2025 | 8.44 | 8.58 | 8.40 | 8.54 | 8.54 | 0.83% | 306,153 |
| Mar 4, 2025 | 8.29 | 8.54 | 8.19 | 8.47 | 8.47 | 0.47% | 344,906 |