Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
8.72
-0.07 (-0.80%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 8.40 | 8.61 | 8.29 | 8.43 | 8.43 | 0.72% | 573,567 |
| Feb 28, 2025 | 8.21 | 8.40 | 7.99 | 8.37 | 8.37 | 1.09% | 482,054 |
| Feb 27, 2025 | 8.13 | 8.40 | 8.13 | 8.28 | 8.28 | 0.49% | 288,109 |
| Feb 26, 2025 | 8.18 | 8.28 | 8.12 | 8.24 | 8.24 | -0.24% | 274,649 |
| Feb 25, 2025 | 8.11 | 8.34 | 8.10 | 8.26 | 8.26 | 2.35% | 242,390 |
| Feb 24, 2025 | 8.19 | 8.19 | 8.01 | 8.07 | 8.07 | -0.86% | 250,231 |
| Feb 21, 2025 | 8.47 | 8.47 | 8.12 | 8.14 | 8.14 | -3.55% | 200,639 |
| Feb 20, 2025 | 8.66 | 8.69 | 8.42 | 8.44 | 8.44 | -3.65% | 147,796 |
| Feb 19, 2025 | 8.66 | 8.85 | 8.66 | 8.76 | 8.76 | 0.34% | 222,050 |
| Feb 18, 2025 | 8.69 | 8.87 | 8.62 | 8.73 | 8.73 | 0.34% | 241,205 |
| Feb 14, 2025 | 8.65 | 8.83 | 8.57 | 8.70 | 8.70 | 1.28% | 176,185 |
| Feb 13, 2025 | 8.35 | 8.63 | 8.18 | 8.59 | 8.59 | 4.37% | 190,795 |
| Feb 12, 2025 | 8.20 | 8.51 | 8.19 | 8.23 | 8.23 | -0.84% | 258,076 |
| Feb 11, 2025 | 8.35 | 8.53 | 8.27 | 8.30 | 8.30 | -1.54% | 248,792 |
| Feb 10, 2025 | 8.35 | 8.52 | 8.34 | 8.43 | 8.43 | 1.44% | 338,693 |
| Feb 7, 2025 | 8.18 | 8.40 | 8.09 | 8.31 | 8.31 | 0.85% | 314,992 |
| Feb 6, 2025 | 8.69 | 8.75 | 8.22 | 8.24 | 8.24 | -4.74% | 233,503 |
| Feb 5, 2025 | 8.54 | 8.75 | 8.54 | 8.65 | 8.65 | 1.88% | 280,884 |
| Feb 4, 2025 | 8.44 | 8.56 | 8.38 | 8.49 | 8.49 | 0.59% | 240,000 |
| Feb 3, 2025 | 8.24 | 8.67 | 8.24 | 8.44 | 8.44 | 0.48% | 358,603 |
| Jan 31, 2025 | 8.63 | 8.75 | 8.40 | 8.40 | 8.40 | -3.56% | 353,287 |
| Jan 30, 2025 | 8.40 | 8.93 | 8.38 | 8.71 | 8.71 | 3.69% | 479,521 |
| Jan 29, 2025 | 8.53 | 8.57 | 8.34 | 8.40 | 8.40 | -1.98% | 366,547 |
| Jan 28, 2025 | 8.43 | 8.64 | 8.31 | 8.57 | 8.57 | 1.54% | 343,111 |
| Jan 27, 2025 | 8.18 | 8.47 | 8.18 | 8.44 | 8.44 | 3.81% | 368,506 |
| Jan 24, 2025 | 7.96 | 8.16 | 7.92 | 8.13 | 8.13 | 1.37% | 213,192 |
| Jan 23, 2025 | 7.85 | 8.04 | 7.83 | 8.02 | 8.02 | 1.39% | 183,666 |
| Jan 22, 2025 | 7.92 | 8.02 | 7.87 | 7.91 | 7.91 | -1.00% | 179,805 |
| Jan 21, 2025 | 8.00 | 8.13 | 7.97 | 7.99 | 7.99 | - | 229,094 |