Skip to main content
Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
13.66
+0.05 (0.37%)
At close: Mar 9, 2026, 4:00 PM EDT
13.65
-0.01 (-0.07%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Enhabit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5913.6813.5913.6613.660.37%1,253,063
Mar 6, 202613.6013.6213.5913.6113.61-2,452,503
Mar 5, 202613.6013.6113.5913.6113.61-1,433,360
Mar 4, 202613.5913.6213.5913.6113.610.07%1,965,389
Mar 3, 202613.5813.6013.5813.6013.600.15%2,024,798
Mar 2, 202613.5913.6113.5813.5813.58-0.22%1,045,145
Feb 27, 202613.6013.6113.5813.6113.610.07%2,377,309
Feb 26, 202613.5813.6213.5813.6013.600.15%6,766,677
Feb 25, 202613.5713.6013.5613.5813.580.15%2,862,626
Feb 24, 202613.5913.6013.5613.5613.56-0.29%4,619,348
Feb 23, 202613.5813.6413.5513.6013.6022.63%12,896,856
Feb 20, 202611.2311.3511.0411.0911.09-0.98%1,334,592
Feb 19, 202610.9811.2810.7911.2011.201.17%1,836,023
Feb 18, 202611.2211.2710.9111.0711.07-1.95%2,591,743
Feb 17, 202611.1211.3011.0611.2911.291.16%633,213
Feb 13, 202611.2711.3611.0511.1611.16-0.53%296,596
Feb 12, 202611.4411.4511.1111.2211.22-0.18%657,535
Feb 11, 202611.1811.4410.9711.2411.240.45%742,834
Feb 10, 202611.0811.3310.9811.1911.190.90%1,580,774
Feb 9, 202611.1311.2810.9411.0911.09-0.36%219,147
Feb 6, 202611.0911.2011.0311.1311.131.00%282,362
Feb 5, 202611.0011.3010.9911.0211.02-312,374
Feb 4, 202610.8611.2410.8211.0211.021.85%593,773
Feb 3, 202610.7410.9610.5610.8210.820.46%287,615
Feb 2, 202610.5910.9010.5410.7710.771.32%292,660
Jan 30, 202610.4510.6810.3610.6310.630.85%367,545
Jan 29, 202610.2910.6210.2910.5410.542.13%237,664
Jan 28, 202610.3410.4910.2110.3210.32-0.58%325,073
Jan 27, 202610.6210.6210.2210.3810.38-3.26%315,616
Jan 26, 202610.8010.9110.6510.7310.73-0.56%230,710
Jan 23, 202611.0711.0910.6610.7910.79-2.53%252,598
Jan 22, 202611.1011.3511.0111.0711.073.07%509,706
Jan 21, 202610.4510.7410.3710.7410.742.97%359,828
Jan 20, 202610.4610.6010.4010.4310.43-0.86%277,772
Jan 16, 202610.8110.8410.5210.5210.52-3.40%359,966
Jan 15, 202610.8110.9010.6810.8910.890.83%336,096
Jan 14, 202610.8910.9610.5810.8010.80-1.37%373,725
Jan 13, 202611.1111.2710.7710.9510.957.46%649,703
Jan 12, 202610.0110.219.9510.1910.192.21%381,130
Jan 9, 202610.1410.329.979.979.97-2.16%418,145
Jan 8, 202610.0410.639.9410.1910.197.15%701,990
Jan 7, 20269.489.549.409.519.510.74%250,750
Jan 6, 20269.209.489.149.449.442.28%315,302
Jan 5, 20269.099.289.069.239.231.54%407,950
Jan 2, 20269.259.258.949.099.09-1.41%367,966
Dec 31, 20259.349.359.209.229.22-0.75%489,470
Dec 30, 20259.399.439.239.299.29-1.38%256,963
Dec 29, 20259.339.449.269.429.420.43%313,405
Dec 26, 20259.449.489.379.389.38-1.05%214,902
Dec 24, 20259.349.509.329.489.481.07%136,457
Dec 23, 20259.359.459.319.389.38-0.11%288,226
Dec 22, 20259.569.639.379.399.39-1.78%310,413
Dec 19, 20259.709.709.539.569.56-1.04%748,370
Dec 18, 20259.729.759.599.669.660.42%286,710
Dec 17, 20259.529.679.509.629.620.10%274,725
Dec 16, 20259.719.769.529.619.61-0.83%375,443
Dec 15, 20259.669.839.589.699.690.10%425,876
Dec 12, 20259.629.829.549.689.680.94%409,001
Dec 11, 20259.769.899.539.599.59-0.93%479,394
Dec 10, 20259.629.799.539.689.680.83%498,713
Dec 9, 20259.369.669.369.609.602.67%726,164
Dec 8, 20259.359.409.169.359.350.21%702,981
Dec 5, 20259.329.409.189.339.330.21%343,180
Dec 4, 20259.329.399.199.319.31-0.32%455,191
Dec 3, 20259.559.609.219.349.34-1.79%496,042
Dec 2, 20259.699.729.359.519.51-1.86%745,034
Dec 1, 20259.139.729.029.699.698.39%1,403,163
Nov 28, 20259.079.078.828.948.94-1.00%252,020
Nov 26, 20258.759.058.649.039.032.50%689,818
Nov 25, 20258.758.928.648.818.811.03%518,539
Nov 24, 20258.618.838.518.728.722.59%489,571
Nov 21, 20258.168.698.118.508.504.81%575,970
Nov 20, 20258.038.177.968.118.111.50%381,902
Nov 19, 20258.058.147.877.997.99-0.99%402,948
Nov 18, 20258.008.127.888.078.071.00%320,050
Nov 17, 20258.098.357.767.997.99-1.24%744,719
Nov 14, 20257.948.397.948.098.09-0.74%1,433,605
Nov 13, 20258.028.228.028.158.151.24%633,729
Nov 12, 20258.028.238.028.058.050.75%693,720
Nov 11, 20257.988.027.707.997.990.76%467,361
Nov 10, 20257.957.967.587.937.93-0.25%532,122
Nov 7, 20257.808.067.727.957.953.11%539,633
Nov 6, 20258.458.547.647.717.71-6.09%455,784
Nov 5, 20258.158.268.158.218.210.74%371,254
Nov 4, 20258.288.388.098.158.15-1.93%485,963
Nov 3, 20258.208.337.938.318.312.21%440,814
Oct 31, 20258.188.278.048.138.13-0.61%239,979
Oct 30, 20258.438.578.178.188.18-3.76%278,143
Oct 29, 20258.598.728.428.508.50-0.35%283,791
Oct 28, 20258.608.648.468.538.53-0.58%355,227
Oct 27, 20258.638.718.538.588.580.23%308,528
Oct 24, 20258.388.568.308.568.562.39%177,888
Oct 23, 20258.748.758.348.368.36-4.89%250,350
Oct 22, 20258.558.828.498.798.793.41%522,580
Oct 21, 20258.458.568.278.508.501.19%535,039
Oct 20, 20258.118.407.998.408.404.22%407,381
Oct 17, 20257.978.397.898.068.060.62%298,405
Oct 16, 20258.098.188.008.018.01-0.87%243,336
Oct 15, 20258.068.307.988.088.081.00%205,764
Oct 14, 20257.878.057.858.008.000.50%325,398