Enhabit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.60	13.61	13.58	13.61	13.61	0.07%	2,377,309
Feb 26, 2026	13.58	13.62	13.58	13.60	13.60	0.15%	6,766,677
Feb 25, 2026	13.57	13.60	13.56	13.58	13.58	0.15%	2,862,626
Feb 24, 2026	13.59	13.60	13.56	13.56	13.56	-0.29%	4,619,348
Feb 23, 2026	13.58	13.64	13.55	13.60	13.60	22.63%	12,896,856
Feb 20, 2026	11.23	11.35	11.04	11.09	11.09	-0.98%	1,334,592
Feb 19, 2026	10.98	11.28	10.79	11.20	11.20	1.17%	1,836,023
Feb 18, 2026	11.22	11.27	10.91	11.07	11.07	-1.95%	2,591,743
Feb 17, 2026	11.12	11.30	11.06	11.29	11.29	1.16%	633,213
Feb 13, 2026	11.27	11.36	11.05	11.16	11.16	-0.53%	296,596
Feb 12, 2026	11.44	11.45	11.11	11.22	11.22	-0.18%	657,535
Feb 11, 2026	11.18	11.44	10.97	11.24	11.24	0.45%	742,834
Feb 10, 2026	11.08	11.33	10.98	11.19	11.19	0.90%	1,580,774
Feb 9, 2026	11.13	11.28	10.94	11.09	11.09	-0.36%	219,147
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