Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
9.56
+0.05 (0.53%)
Jun 27, 2025, 4:00 PM - Market closed
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.53 | 9.61 | 9.41 | 9.56 | 9.56 | 0.53% | 592,296 |
| Jun 26, 2025 | 9.41 | 9.63 | 9.41 | 9.51 | 9.51 | 1.17% | 361,944 |
| Jun 25, 2025 | 9.46 | 9.54 | 9.28 | 9.40 | 9.40 | -1.16% | 358,472 |
| Jun 24, 2025 | 9.39 | 9.54 | 9.23 | 9.51 | 9.51 | 2.48% | 337,833 |
| Jun 23, 2025 | 9.19 | 9.29 | 9.06 | 9.28 | 9.28 | 0.11% | 515,303 |
| Jun 20, 2025 | 9.37 | 9.38 | 9.18 | 9.27 | 9.27 | -0.75% | 573,550 |
| Jun 18, 2025 | 9.55 | 9.58 | 9.31 | 9.34 | 9.34 | -2.51% | 312,067 |
| Jun 17, 2025 | 9.82 | 9.90 | 9.58 | 9.58 | 9.58 | -3.62% | 382,077 |
| Jun 16, 2025 | 9.81 | 9.94 | 9.68 | 9.94 | 9.94 | 1.64% | 350,358 |
| Jun 13, 2025 | 9.84 | 10.05 | 9.71 | 9.78 | 9.78 | -1.91% | 400,689 |
| Jun 12, 2025 | 10.28 | 10.35 | 9.89 | 9.97 | 9.97 | -2.73% | 790,287 |
| Jun 11, 2025 | 10.77 | 10.81 | 10.14 | 10.25 | 10.25 | -4.38% | 1,152,377 |
| Jun 10, 2025 | 10.86 | 10.90 | 10.70 | 10.72 | 10.72 | -0.56% | 331,150 |
| Jun 9, 2025 | 10.85 | 10.91 | 10.65 | 10.78 | 10.78 | -0.19% | 301,842 |
| Jun 6, 2025 | 10.82 | 10.90 | 10.66 | 10.80 | 10.80 | 0.37% | 290,102 |
| Jun 5, 2025 | 10.69 | 10.84 | 10.65 | 10.76 | 10.76 | 1.32% | 394,773 |
| Jun 4, 2025 | 10.41 | 10.66 | 10.40 | 10.62 | 10.62 | 1.82% | 324,969 |
| Jun 3, 2025 | 10.29 | 10.59 | 10.27 | 10.43 | 10.43 | 0.58% | 507,702 |
| Jun 2, 2025 | 10.44 | 10.44 | 10.15 | 10.37 | 10.37 | -1.24% | 432,219 |
| May 30, 2025 | 10.33 | 10.62 | 10.30 | 10.50 | 10.50 | 1.65% | 715,066 |
| May 29, 2025 | 10.35 | 10.44 | 10.31 | 10.33 | 10.33 | -0.29% | 284,583 |
| May 28, 2025 | 10.40 | 10.50 | 10.33 | 10.36 | 10.36 | -0.86% | 238,842 |
| May 27, 2025 | 10.36 | 10.56 | 10.33 | 10.45 | 10.45 | 2.25% | 248,258 |
| May 23, 2025 | 10.19 | 10.23 | 10.08 | 10.22 | 10.22 | -0.39% | 209,368 |
| May 22, 2025 | 10.30 | 10.40 | 10.22 | 10.26 | 10.26 | -1.63% | 214,108 |
| May 21, 2025 | 10.48 | 10.65 | 10.36 | 10.43 | 10.43 | -1.70% | 255,494 |
| May 20, 2025 | 10.55 | 10.71 | 10.55 | 10.61 | 10.61 | -0.38% | 522,318 |
| May 19, 2025 | 10.50 | 10.75 | 10.50 | 10.65 | 10.65 | 0.09% | 456,976 |
| May 16, 2025 | 10.75 | 10.76 | 10.46 | 10.64 | 10.64 | -1.12% | 709,355 |
| May 15, 2025 | 10.53 | 10.79 | 10.43 | 10.76 | 10.76 | 1.70% | 356,668 |
| May 14, 2025 | 10.43 | 10.70 | 10.27 | 10.58 | 10.58 | 1.05% | 544,079 |
| May 13, 2025 | 10.42 | 10.63 | 10.19 | 10.47 | 10.47 | 0.10% | 568,318 |
| May 12, 2025 | 10.51 | 10.56 | 9.88 | 10.46 | 10.46 | 1.75% | 694,497 |
| May 9, 2025 | 9.89 | 10.34 | 9.64 | 10.28 | 10.28 | 6.09% | 773,452 |
| May 8, 2025 | 8.66 | 9.75 | 8.66 | 9.69 | 9.69 | 18.17% | 673,770 |
| May 7, 2025 | 8.13 | 8.25 | 8.01 | 8.20 | 8.20 | 1.99% | 384,280 |
| May 6, 2025 | 7.96 | 8.08 | 7.89 | 8.04 | 8.04 | 0.88% | 263,893 |
| May 5, 2025 | 8.03 | 8.12 | 7.94 | 7.97 | 7.97 | -0.99% | 284,149 |
| May 2, 2025 | 7.89 | 8.08 | 7.87 | 8.05 | 8.05 | 2.55% | 414,965 |
| May 1, 2025 | 7.98 | 7.98 | 7.83 | 7.85 | 7.85 | -1.75% | 279,997 |
| Apr 30, 2025 | 7.91 | 8.01 | 7.74 | 7.99 | 7.99 | 0.38% | 268,518 |
| Apr 29, 2025 | 7.92 | 8.07 | 7.75 | 7.96 | 7.96 | 0.38% | 228,130 |
| Apr 28, 2025 | 7.78 | 7.94 | 7.77 | 7.93 | 7.93 | 1.93% | 225,460 |
| Apr 25, 2025 | 7.65 | 7.79 | 7.55 | 7.78 | 7.78 | 1.04% | 222,226 |
| Apr 24, 2025 | 7.56 | 7.71 | 7.42 | 7.70 | 7.70 | 2.39% | 221,796 |
| Apr 23, 2025 | 7.42 | 7.64 | 7.42 | 7.52 | 7.52 | 3.16% | 220,635 |
| Apr 22, 2025 | 7.28 | 7.45 | 7.19 | 7.29 | 7.29 | 0.97% | 284,693 |
| Apr 21, 2025 | 7.58 | 7.59 | 7.19 | 7.22 | 7.22 | -5.99% | 299,681 |
| Apr 17, 2025 | 7.66 | 7.75 | 7.55 | 7.68 | 7.68 | -0.26% | 243,217 |
| Apr 16, 2025 | 7.81 | 7.82 | 7.63 | 7.70 | 7.70 | -1.16% | 195,893 |