Enhabit, Inc. (EHAB)
NYSE: EHAB · Real-Time Price · USD
13.75
+0.01 (0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Enhabit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 11.12 | 11.30 | 11.06 | 11.29 | 11.29 | 1.16% | 633,213 |
| Feb 13, 2026 | 11.27 | 11.36 | 11.05 | 11.16 | 11.16 | -0.53% | 296,596 |
| Feb 12, 2026 | 11.44 | 11.45 | 11.11 | 11.22 | 11.22 | -0.18% | 657,535 |
| Feb 11, 2026 | 11.18 | 11.44 | 10.97 | 11.24 | 11.24 | 0.45% | 742,834 |
| Feb 10, 2026 | 11.08 | 11.33 | 10.98 | 11.19 | 11.19 | 0.90% | 1,580,774 |
| Feb 9, 2026 | 11.13 | 11.28 | 10.94 | 11.09 | 11.09 | -0.36% | 219,147 |
| Feb 6, 2026 | 11.09 | 11.20 | 11.03 | 11.13 | 11.13 | 1.00% | 282,362 |
| Feb 5, 2026 | 11.00 | 11.30 | 10.99 | 11.02 | 11.02 | - | 312,374 |
| Feb 4, 2026 | 10.86 | 11.24 | 10.82 | 11.02 | 11.02 | 1.85% | 593,773 |
| Feb 3, 2026 | 10.74 | 10.96 | 10.56 | 10.82 | 10.82 | 0.46% | 287,615 |
| Feb 2, 2026 | 10.59 | 10.90 | 10.54 | 10.77 | 10.77 | 1.32% | 292,660 |
| Jan 30, 2026 | 10.45 | 10.68 | 10.36 | 10.63 | 10.63 | 0.85% | 367,545 |
| Jan 29, 2026 | 10.29 | 10.62 | 10.29 | 10.54 | 10.54 | 2.13% | 237,664 |
| Jan 28, 2026 | 10.34 | 10.49 | 10.21 | 10.32 | 10.32 | -0.58% | 325,073 |
| Jan 27, 2026 | 10.62 | 10.62 | 10.22 | 10.38 | 10.38 | -3.26% | 315,616 |
| Jan 26, 2026 | 10.80 | 10.91 | 10.65 | 10.73 | 10.73 | -0.56% | 230,710 |
| Jan 23, 2026 | 11.07 | 11.09 | 10.66 | 10.79 | 10.79 | -2.53% | 252,598 |
| Jan 22, 2026 | 11.10 | 11.35 | 11.01 | 11.07 | 11.07 | 3.07% | 509,706 |
| Jan 21, 2026 | 10.45 | 10.74 | 10.37 | 10.74 | 10.74 | 2.97% | 359,828 |
| Jan 20, 2026 | 10.46 | 10.60 | 10.40 | 10.43 | 10.43 | -0.86% | 277,772 |
| Jan 16, 2026 | 10.81 | 10.84 | 10.52 | 10.52 | 10.52 | -3.40% | 359,966 |
| Jan 15, 2026 | 10.81 | 10.90 | 10.68 | 10.89 | 10.89 | 0.83% | 336,096 |
| Jan 14, 2026 | 10.89 | 10.96 | 10.58 | 10.80 | 10.80 | -1.37% | 373,725 |
| Jan 13, 2026 | 11.11 | 11.27 | 10.77 | 10.95 | 10.95 | 7.46% | 649,703 |
| Jan 12, 2026 | 10.01 | 10.21 | 9.95 | 10.19 | 10.19 | 2.21% | 381,130 |
| Jan 9, 2026 | 10.14 | 10.32 | 9.97 | 9.97 | 9.97 | -2.16% | 418,145 |
| Jan 8, 2026 | 10.04 | 10.63 | 9.94 | 10.19 | 10.19 | 7.15% | 701,990 |
| Jan 7, 2026 | 9.48 | 9.54 | 9.40 | 9.51 | 9.51 | 0.74% | 250,750 |
| Jan 6, 2026 | 9.20 | 9.48 | 9.14 | 9.44 | 9.44 | 2.28% | 315,302 |
| Jan 5, 2026 | 9.09 | 9.28 | 9.06 | 9.23 | 9.23 | 1.54% | 407,950 |
| Jan 2, 2026 | 9.25 | 9.25 | 8.94 | 9.09 | 9.09 | -1.41% | 367,966 |
| Dec 31, 2025 | 9.34 | 9.35 | 9.20 | 9.22 | 9.22 | -0.75% | 489,470 |
| Dec 30, 2025 | 9.39 | 9.43 | 9.23 | 9.29 | 9.29 | -1.38% | 256,963 |
| Dec 29, 2025 | 9.33 | 9.44 | 9.26 | 9.42 | 9.42 | 0.43% | 313,405 |
| Dec 26, 2025 | 9.44 | 9.48 | 9.37 | 9.38 | 9.38 | -1.05% | 214,902 |
| Dec 24, 2025 | 9.34 | 9.50 | 9.32 | 9.48 | 9.48 | 1.07% | 136,457 |
| Dec 23, 2025 | 9.35 | 9.45 | 9.31 | 9.38 | 9.38 | -0.11% | 288,226 |
| Dec 22, 2025 | 9.56 | 9.63 | 9.37 | 9.39 | 9.39 | -1.78% | 310,413 |
| Dec 19, 2025 | 9.70 | 9.70 | 9.53 | 9.56 | 9.56 | -1.04% | 748,370 |
| Dec 18, 2025 | 9.72 | 9.75 | 9.59 | 9.66 | 9.66 | 0.42% | 286,710 |
| Dec 17, 2025 | 9.52 | 9.67 | 9.50 | 9.62 | 9.62 | 0.10% | 274,725 |
| Dec 16, 2025 | 9.71 | 9.76 | 9.52 | 9.61 | 9.61 | -0.83% | 375,443 |
| Dec 15, 2025 | 9.66 | 9.83 | 9.58 | 9.69 | 9.69 | 0.10% | 425,876 |
| Dec 12, 2025 | 9.62 | 9.82 | 9.54 | 9.68 | 9.68 | 0.94% | 409,001 |
| Dec 11, 2025 | 9.76 | 9.89 | 9.53 | 9.59 | 9.59 | -0.93% | 479,394 |
| Dec 10, 2025 | 9.62 | 9.79 | 9.53 | 9.68 | 9.68 | 0.83% | 498,713 |
| Dec 9, 2025 | 9.36 | 9.66 | 9.36 | 9.60 | 9.60 | 2.67% | 726,164 |
| Dec 8, 2025 | 9.35 | 9.40 | 9.16 | 9.35 | 9.35 | 0.21% | 702,981 |
| 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 |