Enhabit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	13.79	13.81	13.79	13.80	13.80	0.07%	1,382,540
May 13, 2026	13.80	13.81	13.78	13.79	13.79	-	4,657,691
May 12, 2026	13.80	13.80	13.78	13.79	13.79	0.07%	3,401,711
May 11, 2026	13.79	13.80	13.78	13.78	13.78	-0.07%	646,772
May 8, 2026	13.80	13.80	13.78	13.79	13.79	0.15%	584,868
May 7, 2026	13.80	13.80	13.77	13.77	13.77	-	658,865
May 6, 2026	13.78	13.78	13.77	13.77	13.77	0.22%	1,279,236
May 5, 2026	13.74	13.75	13.74	13.74	13.74	-	407,583
May 4, 2026	13.74	13.76	13.74	13.74	13.74	-0.07%	433,385
May 1, 2026	13.75	13.76	13.74	13.75	13.75	0.07%	1,032,026
Apr 30, 2026	13.74	13.75	13.74	13.74	13.74	-0.07%	382,140
Apr 29, 2026	13.74	13.76	13.74	13.75	13.75	-	659,153
Apr 28, 2026	13.78	13.78	13.74	13.75	13.75	0.07%	586,782
Apr 27, 2026	13.78	13.78	13.73	13.74	13.74	-	361,729
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	-	602,982
Apr 17, 2026	13.72	13.73	13.70	13.72	13.72	-0.07%	945,166
Apr 16, 2026	13.71	13.73	13.71	13.73	13.73	0.15%	1,315,095
Apr 15, 2026	13.71	13.75	13.70	13.71	13.71	-1.65%	1,776,053
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	-	993,517
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%	854,575
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%	1,317,080
Mar 30, 2026	13.90	14.11	13.86	14.05	14.05	2.86%	3,908,377
Mar 27, 2026	13.65	13.68	13.65	13.66	13.66	-	582,620
Mar 26, 2026	13.67	13.69	13.64	13.66	13.66	-0.07%	622,150
Mar 25, 2026	13.66	13.68	13.64	13.67	13.67	0.07%	657,474
Mar 24, 2026	13.62	13.66	13.62	13.66	13.66	0.29%	1,096,794
Mar 23, 2026	13.63	13.63	13.62	13.62	13.62	-	518,149
Mar 20, 2026	13.62	13.62	13.61	13.62	13.62	-	2,144,077
Mar 19, 2026	13.60	13.63	13.60	13.62	13.62	0.15%	1,188,854
Mar 18, 2026	13.62	13.64	13.60	13.60	13.60	-0.15%	1,030,152
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%	631,223
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%	2,806,603
Mar 10, 2026	13.64	13.66	13.60	13.60	13.60	-0.44%	2,509,168
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	-	1,433,511