Skip to main content
Enhabit, Inc. (EHAB)
May 15, 2026 - EHAB was delisted (reason: acquired by Kinderhook)
13.80
+0.01 (0.07%)
Inactive · Last trade price on May 14, 2026

Enhabit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202613.7913.8113.7913.8013.800.07%1,382,540
May 13, 202613.8013.8113.7813.7913.79-4,657,691
May 12, 202613.8013.8013.7813.7913.790.07%3,401,711
May 11, 202613.7913.8013.7813.7813.78-0.07%646,772
May 8, 202613.8013.8013.7813.7913.790.15%584,868
May 7, 202613.8013.8013.7713.7713.77-658,865
May 6, 202613.7813.7813.7713.7713.770.22%1,279,236
May 5, 202613.7413.7513.7413.7413.74-407,583
May 4, 202613.7413.7613.7413.7413.74-0.07%433,385
May 1, 202613.7513.7613.7413.7513.750.07%1,032,026
Apr 30, 202613.7413.7513.7413.7413.74-0.07%382,140
Apr 29, 202613.7413.7613.7413.7513.75-659,153
Apr 28, 202613.7813.7813.7413.7513.750.07%586,782
Apr 27, 202613.7813.7813.7313.7413.74-361,729
Apr 24, 202613.7313.7513.7313.7413.74-1,124,346
Apr 23, 202613.7513.7513.7313.7413.740.07%753,261
Apr 22, 202613.7313.7413.7213.7313.730.07%457,135
Apr 21, 202613.7213.7313.7113.7213.72-594,586
Apr 20, 202613.7113.7313.7113.7213.72-602,982
Apr 17, 202613.7213.7313.7013.7213.72-0.07%945,166
Apr 16, 202613.7113.7313.7113.7313.730.15%1,315,095
Apr 15, 202613.7113.7513.7013.7113.71-1.65%1,776,053
Apr 14, 202613.9613.9913.8913.9413.94-0.29%1,067,305
Apr 13, 202613.9714.0013.9513.9813.98-590,766
Apr 10, 202613.9613.9913.9613.9813.98-0.07%537,938
Apr 9, 202613.9614.0013.9013.9913.99-878,301
Apr 8, 202614.0014.0113.9413.9913.99-993,517
Apr 7, 202614.0014.0213.9613.9913.990.14%1,090,538
Apr 6, 202614.0014.0113.9513.9713.97-0.21%854,575
Apr 2, 202613.9314.0213.8814.0014.000.21%1,005,413
Apr 1, 202614.0714.1013.9713.9713.97-0.85%1,717,324
Mar 31, 202614.1714.2214.0414.0914.090.28%1,317,080
Mar 30, 202613.9014.1113.8614.0514.052.86%3,908,377
Mar 27, 202613.6513.6813.6513.6613.66-582,620
Mar 26, 202613.6713.6913.6413.6613.66-0.07%622,150
Mar 25, 202613.6613.6813.6413.6713.670.07%657,474
Mar 24, 202613.6213.6613.6213.6613.660.29%1,096,794
Mar 23, 202613.6313.6313.6213.6213.62-518,149
Mar 20, 202613.6213.6213.6113.6213.62-2,144,077
Mar 19, 202613.6013.6313.6013.6213.620.15%1,188,854
Mar 18, 202613.6213.6413.6013.6013.60-0.15%1,030,152
Mar 17, 202613.6113.6413.6113.6213.620.07%1,001,834
Mar 16, 202613.6413.6413.6113.6113.61-0.07%631,223
Mar 13, 202613.6113.6213.6113.6213.620.15%1,384,312
Mar 12, 202613.6113.6213.6013.6013.60-0.15%1,776,086
Mar 11, 202613.6113.6213.6013.6213.620.15%2,806,603
Mar 10, 202613.6413.6613.6013.6013.60-0.44%2,509,168
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, 202613.6013.6113.5913.6113.61-1,433,511
Mar 4, 202613.5913.6213.5913.6113.610.07%1,989,917
Mar 3, 202613.5813.6013.5813.6013.600.15%2,030,340
Mar 2, 202613.5913.6113.5813.5813.58-0.22%1,049,142
Feb 27, 202613.6013.6113.5813.6113.610.07%2,382,874
Feb 26, 202613.5813.6213.5813.6013.600.15%6,787,999
Feb 25, 202613.5713.6013.5613.5813.580.15%2,967,599
Feb 24, 202613.5913.6013.5613.5613.56-0.29%4,681,411
Feb 23, 202613.5813.6413.5513.6013.6022.63%12,898,825
Feb 20, 202611.2311.3511.0411.0911.09-0.98%1,362,426
Feb 19, 202610.9811.2810.7911.2011.201.17%1,921,835
Feb 18, 202611.2211.2710.9111.0711.07-1.95%2,591,743
Feb 17, 202611.1211.3011.0611.2911.291.16%724,991
Feb 13, 202611.2711.3611.0511.1611.16-0.53%517,996
Feb 12, 202611.4411.4511.1111.2211.22-0.18%872,689
Feb 11, 202611.1811.4410.9711.2411.240.45%948,551
Feb 10, 202611.0811.3310.9811.1911.190.90%1,581,375
Feb 9, 202611.1311.2810.9411.0911.09-0.36%219,492
Feb 6, 202611.0911.2011.0311.1311.131.00%282,462
Feb 5, 202611.0011.3010.9911.0211.02-312,426
Feb 4, 202610.8611.2410.8211.0211.021.85%593,973
Feb 3, 202610.7410.9610.5610.8210.820.46%288,043
Feb 2, 202610.5910.9010.5410.7710.771.32%292,660
Jan 30, 202610.4510.6810.3610.6310.630.85%367,629
Jan 29, 202610.2910.6210.2910.5410.542.13%237,809
Jan 28, 202610.3410.4910.2110.3210.32-0.58%325,153
Jan 27, 202610.6210.6210.2210.3810.38-3.26%315,841
Jan 26, 202610.8010.9110.6510.7310.73-0.56%230,710
Jan 23, 202611.0711.0910.6610.7910.79-2.53%254,757
Jan 22, 202611.1011.3511.0111.0711.073.07%510,914
Jan 21, 202610.4510.7410.3710.7410.742.97%359,898
Jan 20, 202610.4610.6010.4010.4310.43-0.86%277,976
Jan 16, 202610.8110.8410.5210.5210.52-3.40%364,095
Jan 15, 202610.8110.9010.6810.8910.890.83%336,265
Jan 14, 202610.8910.9610.5810.8010.80-1.37%373,725
Jan 13, 202611.1111.2710.7710.9510.957.46%651,321
Jan 12, 202610.0110.219.9510.1910.192.21%382,393
Jan 9, 202610.1410.329.979.979.97-2.16%418,149
Jan 8, 202610.0410.639.9410.1910.197.15%702,014
Jan 7, 20269.489.549.409.519.510.74%250,988
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%501,550
Dec 30, 20259.399.439.239.299.29-1.38%263,263
Dec 29, 20259.339.449.269.429.420.43%313,460
Dec 26, 20259.449.489.379.389.38-1.05%214,902
Dec 24, 20259.349.509.329.489.481.07%153,557
Dec 23, 20259.359.459.319.389.38-0.11%288,426
Dec 22, 20259.569.639.379.399.39-1.78%310,513
Dec 19, 20259.709.709.539.569.56-1.04%748,370