Skip to main content
Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
7.65
-0.05 (-0.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

Enhabit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.627.837.577.657.65-0.65%814,876
Dec 19, 20247.958.017.587.707.70-2.90%397,417
Dec 18, 20248.298.447.787.937.93-4.34%544,969
Dec 17, 20248.448.538.198.298.29-2.70%269,864
Dec 16, 20248.478.678.438.528.52-219,466
Dec 13, 20248.648.648.338.528.52-207,556
Dec 12, 20249.009.028.518.528.52-0.12%224,440
Dec 11, 20248.608.608.188.538.53-0.70%283,701
Dec 10, 20248.908.908.488.598.59-1.83%395,478
Dec 9, 20248.178.978.138.758.7513.20%713,749
Dec 6, 20248.008.057.627.737.73-3.25%341,516
Dec 5, 20248.308.307.987.997.99-3.85%420,313
Dec 4, 20247.978.507.978.318.313.88%641,360
Dec 3, 20247.998.107.838.008.001.78%592,329
Dec 2, 20247.717.907.637.867.861.68%333,685
Nov 29, 20247.677.777.567.737.731.44%198,363
Nov 27, 20247.677.927.547.627.62-318,331
Nov 26, 20247.607.807.497.627.62-303,203
Nov 25, 20247.657.847.567.627.620.79%1,447,350
Nov 22, 20247.497.637.447.567.561.20%388,315
Nov 21, 20247.467.487.267.477.470.13%440,059
Nov 20, 20247.277.487.247.467.462.61%331,523
Nov 19, 20247.057.286.977.277.271.82%357,923
Nov 18, 20247.367.367.077.147.14-2.86%313,398
Nov 15, 20247.527.527.277.357.35-1.21%419,503
Nov 14, 20247.547.606.937.447.44-2.23%815,919
Nov 13, 20247.828.097.537.617.61-450,098
Nov 12, 20247.928.027.547.617.61-4.99%435,904
Nov 11, 20247.968.167.868.018.011.52%499,917
Nov 8, 20247.857.917.707.897.89-0.38%566,776
Nov 7, 20247.717.967.417.927.920.13%711,762
Nov 6, 20248.058.257.877.917.914.08%591,825
Nov 5, 20247.607.677.477.607.60-0.39%434,478
Nov 4, 20247.287.707.257.637.635.24%466,803
Nov 1, 20246.967.316.937.257.255.22%286,080
Oct 31, 20247.007.006.856.896.89-1.29%340,044
Oct 30, 20246.927.016.926.986.98-234,158
Oct 29, 20247.087.136.966.986.98-2.10%232,489
Oct 28, 20247.117.207.057.137.131.28%233,002
Oct 25, 20247.087.137.017.047.04-0.28%268,305
Oct 24, 20247.007.157.007.067.060.71%259,571
Oct 23, 20247.177.206.897.017.01-2.64%239,861
Oct 22, 20247.147.227.097.207.200.28%273,271
Oct 21, 20247.377.417.147.187.18-2.45%282,527
Oct 18, 20247.347.467.297.367.360.14%224,715
Oct 17, 20247.367.407.227.357.35-0.94%288,372
Oct 16, 20247.227.547.227.427.423.78%332,064
Oct 15, 20247.197.317.147.157.15-0.14%254,129
Oct 14, 20247.197.247.067.167.16-0.56%295,636
Oct 11, 20247.097.277.097.207.201.55%317,272
Oct 10, 20247.037.126.947.097.09-0.42%455,824
Oct 9, 20247.307.347.097.127.12-2.33%297,143
Oct 8, 20247.187.397.157.297.291.53%469,548
Oct 7, 20247.457.497.107.187.18-4.01%549,278
Oct 4, 20247.657.697.427.487.48-1.19%403,131
Oct 3, 20247.477.637.377.577.570.80%465,865
Oct 2, 20247.517.597.447.517.51-0.40%409,911
Oct 1, 20247.867.867.537.547.54-4.56%531,271
Sep 30, 20247.907.977.697.907.90-0.38%488,467
Sep 27, 20248.028.047.897.937.93-310,761
Sep 26, 20247.998.187.817.937.930.63%591,560
Sep 25, 20247.958.007.837.887.88-1.25%616,098
Sep 24, 20248.138.277.957.987.98-1.60%572,317
Sep 23, 20248.228.338.078.118.110.75%660,659
Sep 20, 20248.158.298.018.058.05-2.31%9,827,804
Sep 19, 20248.418.438.138.248.240.98%860,378
Sep 18, 20248.038.387.918.168.162.00%815,777
Sep 17, 20248.188.267.918.008.00-0.62%753,872
Sep 16, 20248.148.217.828.058.05-0.62%861,502
Sep 13, 20247.948.157.818.108.103.32%540,489
Sep 12, 20248.038.147.697.847.84-2.12%614,154
Sep 11, 20247.508.027.508.018.016.80%741,163
Sep 10, 20247.957.987.507.507.50-5.30%761,419
Sep 9, 20247.627.977.317.927.920.38%1,105,849
Sep 6, 20247.888.067.727.897.89-0.75%639,387
Sep 5, 20247.437.967.287.957.956.43%847,083
Sep 4, 20247.998.147.437.477.47-7.55%735,014
Sep 3, 20248.338.498.068.088.08-4.27%420,752
Aug 30, 20248.608.608.378.448.44-1.17%427,623
Aug 29, 20248.368.578.288.548.543.26%377,845
Aug 28, 20248.328.508.198.278.27-0.72%524,747
Aug 27, 20248.398.498.318.338.33-1.07%359,172
Aug 26, 20248.418.498.238.428.422.56%465,047
Aug 23, 20248.098.368.018.218.212.37%400,524
Aug 22, 20248.078.127.978.028.02-0.12%289,980
Aug 21, 20248.218.218.028.038.03-1.23%325,341
Aug 20, 20248.268.288.088.138.13-2.17%337,044
Aug 19, 20248.398.408.248.318.31-0.60%377,333
Aug 16, 20248.508.588.348.368.36-2.22%271,092
Aug 15, 20248.748.758.458.558.550.94%382,683
Aug 14, 20248.858.858.368.478.47-3.86%852,364
Aug 13, 20248.408.938.298.818.817.83%629,356
Aug 12, 20248.438.478.138.178.17-3.43%586,210
Aug 9, 20248.518.538.268.468.46-0.70%529,687
Aug 8, 20248.508.728.238.528.520.24%846,311
Aug 7, 20249.389.738.188.508.50-14.05%1,437,113
Aug 6, 20249.6110.069.439.899.893.02%454,042
Aug 5, 20249.159.719.049.609.60-0.72%741,352
Aug 2, 20249.789.859.489.679.67-3.78%422,363
Aug 1, 202410.2410.429.8710.0510.05-1.86%550,182