Enhabit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.74	13.76	13.74	13.75	13.75	-	644,026
Apr 28, 2026	13.78	13.78	13.74	13.75	13.75	0.07%	585,922
Apr 27, 2026	13.78	13.78	13.73	13.74	13.74	-	346,316
Apr 24, 2026	13.73	13.75	13.73	13.74	13.74	-	1,124,346
Apr 23, 2026	13.75	13.75	13.73	13.74	13.74	0.07%	753,261
Apr 22, 2026	13.73	13.74	13.72	13.73	13.73	0.07%	457,135
Apr 21, 2026	13.72	13.73	13.71	13.72	13.72	-	594,586
Apr 20, 2026	13.71	13.73	13.71	13.72	13.72	-	558,293
Apr 17, 2026	13.72	13.73	13.70	13.72	13.72	-0.07%	944,216
Apr 16, 2026	13.71	13.73	13.71	13.73	13.73	0.15%	1,315,084
Apr 15, 2026	13.71	13.75	13.70	13.71	13.71	-1.65%	1,776,052
Apr 14, 2026	13.96	13.99	13.89	13.94	13.94	-0.29%	1,067,305
Apr 13, 2026	13.97	14.00	13.95	13.98	13.98	-	590,766
Apr 10, 2026	13.96	13.99	13.96	13.98	13.98	-0.07%	537,938
Apr 9, 2026	13.96	14.00	13.90	13.99	13.99	-	878,301
Apr 8, 2026	14.00	14.01	13.94	13.99	13.99	-	962,538
Apr 7, 2026	14.00	14.02	13.96	13.99	13.99	0.14%	1,090,538
Apr 6, 2026	14.00	14.01	13.95	13.97	13.97	-0.21%	854,572
Apr 2, 2026	13.93	14.02	13.88	14.00	14.00	0.21%	1,005,413
Apr 1, 2026	14.07	14.10	13.97	13.97	13.97	-0.85%	1,717,324
Mar 31, 2026	14.17	14.22	14.04	14.09	14.09	0.28%	1,316,931
Mar 30, 2026	13.90	14.11	13.86	14.05	14.05	2.86%	3,883,498
Mar 27, 2026	13.65	13.68	13.65	13.66	13.66	-	579,347
Mar 26, 2026	13.67	13.69	13.64	13.66	13.66	-0.07%	618,255
Mar 25, 2026	13.66	13.68	13.64	13.67	13.67	0.07%	656,219
Mar 24, 2026	13.62	13.66	13.62	13.66	13.66	0.29%	1,027,004
Mar 23, 2026	13.63	13.63	13.62	13.62	13.62	-	517,947
Mar 20, 2026	13.62	13.62	13.61	13.62	13.62	-	2,081,405
Mar 19, 2026	13.60	13.63	13.60	13.62	13.62	0.15%	1,187,778
Mar 18, 2026	13.62	13.64	13.60	13.60	13.60	-0.15%	1,030,142
Mar 17, 2026	13.61	13.64	13.61	13.62	13.62	0.07%	1,001,834
Mar 16, 2026	13.64	13.64	13.61	13.61	13.61	-0.07%	594,660
Mar 13, 2026	13.61	13.62	13.61	13.62	13.62	0.15%	1,384,312
Mar 12, 2026	13.61	13.62	13.60	13.60	13.60	-0.15%	1,776,086
Mar 11, 2026	13.61	13.62	13.60	13.62	13.62	0.15%	2,806,513
Mar 10, 2026	13.64	13.66	13.60	13.60	13.60	-0.44%	2,479,905
Mar 9, 2026	13.59	13.68	13.59	13.66	13.66	0.37%	1,253,063
Mar 6, 2026	13.60	13.62	13.59	13.61	13.61	-	2,452,503
Mar 5, 2026	13.60	13.61	13.59	13.61	13.61	-	1,433,360
Mar 4, 2026	13.59	13.62	13.59	13.61	13.61	0.07%	1,965,389
Mar 3, 2026	13.58	13.60	13.58	13.60	13.60	0.15%	2,024,798
Mar 2, 2026	13.59	13.61	13.58	13.58	13.58	-0.22%	1,045,145
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