Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
9.33
+0.02 (0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.32 | 9.40 | 9.18 | 9.33 | 9.33 | 0.21% | 343,180 |
| Dec 4, 2025 | 9.32 | 9.39 | 9.19 | 9.31 | 9.31 | -0.32% | 455,191 |
| Dec 3, 2025 | 9.55 | 9.60 | 9.21 | 9.34 | 9.34 | -1.79% | 496,042 |
| Dec 2, 2025 | 9.69 | 9.72 | 9.35 | 9.51 | 9.51 | -1.86% | 745,034 |
| Dec 1, 2025 | 9.13 | 9.72 | 9.02 | 9.69 | 9.69 | 8.39% | 1,403,163 |
| Nov 28, 2025 | 9.07 | 9.07 | 8.82 | 8.94 | 8.94 | -1.00% | 252,020 |
| Nov 26, 2025 | 8.75 | 9.05 | 8.64 | 9.03 | 9.03 | 2.50% | 689,818 |
| Nov 25, 2025 | 8.75 | 8.92 | 8.64 | 8.81 | 8.81 | 1.03% | 518,539 |
| Nov 24, 2025 | 8.61 | 8.83 | 8.51 | 8.72 | 8.72 | 2.59% | 489,571 |
| Nov 21, 2025 | 8.16 | 8.69 | 8.11 | 8.50 | 8.50 | 4.81% | 575,970 |
| Nov 20, 2025 | 8.03 | 8.17 | 7.96 | 8.11 | 8.11 | 1.50% | 381,902 |
| Nov 19, 2025 | 8.05 | 8.14 | 7.87 | 7.99 | 7.99 | -0.99% | 402,948 |
| Nov 18, 2025 | 8.00 | 8.12 | 7.88 | 8.07 | 8.07 | 1.00% | 320,050 |
| Nov 17, 2025 | 8.09 | 8.35 | 7.76 | 7.99 | 7.99 | -1.24% | 744,719 |
| Nov 14, 2025 | 7.94 | 8.39 | 7.94 | 8.09 | 8.09 | -0.74% | 1,433,605 |
| Nov 13, 2025 | 8.02 | 8.22 | 8.02 | 8.15 | 8.15 | 1.24% | 633,729 |
| Nov 12, 2025 | 8.02 | 8.23 | 8.02 | 8.05 | 8.05 | 0.75% | 693,720 |
| Nov 11, 2025 | 7.98 | 8.02 | 7.70 | 7.99 | 7.99 | 0.76% | 467,361 |
| Nov 10, 2025 | 7.95 | 7.96 | 7.58 | 7.93 | 7.93 | -0.25% | 532,122 |
| Nov 7, 2025 | 7.80 | 8.06 | 7.72 | 7.95 | 7.95 | 3.11% | 539,633 |
| Nov 6, 2025 | 8.45 | 8.54 | 7.64 | 7.71 | 7.71 | -6.09% | 455,784 |
| Nov 5, 2025 | 8.15 | 8.26 | 8.15 | 8.21 | 8.21 | 0.74% | 371,254 |
| Nov 4, 2025 | 8.28 | 8.38 | 8.09 | 8.15 | 8.15 | -1.93% | 485,963 |
| Nov 3, 2025 | 8.20 | 8.33 | 7.93 | 8.31 | 8.31 | 2.21% | 440,814 |
| Oct 31, 2025 | 8.18 | 8.27 | 8.04 | 8.13 | 8.13 | -0.61% | 239,979 |
| Oct 30, 2025 | 8.43 | 8.57 | 8.17 | 8.18 | 8.18 | -3.76% | 278,143 |
| Oct 29, 2025 | 8.59 | 8.72 | 8.42 | 8.50 | 8.50 | -0.35% | 283,791 |
| Oct 28, 2025 | 8.60 | 8.64 | 8.46 | 8.53 | 8.53 | -0.58% | 355,227 |
| Oct 27, 2025 | 8.63 | 8.71 | 8.53 | 8.58 | 8.58 | 0.23% | 308,528 |
| Oct 24, 2025 | 8.38 | 8.56 | 8.30 | 8.56 | 8.56 | 2.39% | 177,888 |
| Oct 23, 2025 | 8.74 | 8.75 | 8.34 | 8.36 | 8.36 | -4.89% | 250,350 |
| Oct 22, 2025 | 8.55 | 8.82 | 8.49 | 8.79 | 8.79 | 3.41% | 522,580 |
| Oct 21, 2025 | 8.45 | 8.56 | 8.27 | 8.50 | 8.50 | 1.19% | 535,039 |
| Oct 20, 2025 | 8.11 | 8.40 | 7.99 | 8.40 | 8.40 | 4.22% | 407,381 |
| Oct 17, 2025 | 7.97 | 8.39 | 7.89 | 8.06 | 8.06 | 0.62% | 298,405 |
| Oct 16, 2025 | 8.09 | 8.18 | 8.00 | 8.01 | 8.01 | -0.87% | 243,336 |
| Oct 15, 2025 | 8.06 | 8.30 | 7.98 | 8.08 | 8.08 | 1.00% | 205,764 |
| Oct 14, 2025 | 7.87 | 8.05 | 7.85 | 8.00 | 8.00 | 0.50% | 325,398 |
| Oct 13, 2025 | 7.95 | 8.00 | 7.71 | 7.96 | 7.96 | 2.71% | 451,780 |
| Oct 10, 2025 | 8.04 | 8.08 | 7.75 | 7.75 | 7.75 | -3.13% | 412,253 |
| Oct 9, 2025 | 8.23 | 8.29 | 8.00 | 8.00 | 8.00 | -2.56% | 248,862 |
| Oct 8, 2025 | 8.03 | 8.23 | 8.02 | 8.21 | 8.21 | 3.14% | 211,510 |
| Oct 7, 2025 | 8.20 | 8.22 | 7.96 | 7.96 | 7.96 | -2.21% | 316,167 |
| Oct 6, 2025 | 8.10 | 8.26 | 8.10 | 8.14 | 8.14 | 0.12% | 298,469 |
| Oct 3, 2025 | 8.10 | 8.28 | 8.10 | 8.13 | 8.13 | 0.49% | 204,323 |
| Oct 2, 2025 | 8.18 | 8.20 | 8.01 | 8.09 | 8.09 | -0.74% | 279,141 |
| Oct 1, 2025 | 7.94 | 8.21 | 7.93 | 8.15 | 8.15 | 1.75% | 314,746 |
| Sep 30, 2025 | 7.97 | 8.05 | 7.94 | 8.01 | 8.01 | -0.50% | 219,684 |
| Sep 29, 2025 | 8.15 | 8.20 | 8.00 | 8.05 | 8.05 | -0.74% | 313,835 |
| Sep 26, 2025 | 8.00 | 8.13 | 7.99 | 8.11 | 8.11 | 1.50% | 322,513 |