5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+30.19%
3 MONTH PERFORMANCE
+25.21%
6 MONTH PERFORMANCE
+33.33%
YEAR-TO-DATE PERFORMANCE
+34.19%
1 YEAR PERFORMANCE
+14.04%
Enhabit, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $10.33 | $10.50 (1.65%) | $10.62 | $10.30 | 715.10 K | $530.25 M |
| 05/29/2025 | $10.35 | $10.33 (-0.19%) | $10.44 | $10.31 | 284.60 K | $521.67 M |
| 05/28/2025 | $10.40 | $10.36 (-0.38%) | $10.50 | $10.33 | 238.84 K | $523.18 M |
| 05/27/2025 | $10.36 | $10.45 (0.87%) | $10.56 | $10.33 | 248.30 K | $527.72 M |
| 05/23/2025 | $10.19 | $10.22 (0.29%) | $10.23 | $10.08 | 209.40 K | $516.11 M |
| 05/22/2025 | $10.30 | $10.26 (-0.39%) | $10.40 | $10.22 | 214.11 K | $518.13 M |
| 05/21/2025 | $10.48 | $10.43 (-0.48%) | $10.65 | $10.36 | 255.50 K | $526.72 M |
| 05/20/2025 | $10.55 | $10.61 (0.57%) | $10.71 | $10.55 | 522.32 K | $535.81 M |
| 05/19/2025 | $10.50 | $10.65 (1.43%) | $10.75 | $10.50 | 457.00 K | $537.83 M |
| 05/16/2025 | $10.75 | $10.64 (-1.02%) | $10.76 | $10.46 | 709.40 K | $537.32 M |
| 05/15/2025 | $10.53 | $10.76 (2.18%) | $10.79 | $10.43 | 356.70 K | $543.38 M |
| 05/14/2025 | $10.43 | $10.58 (1.44%) | $10.70 | $10.27 | 544.10 K | $534.29 M |
| 05/13/2025 | $10.42 | $10.47 (0.48%) | $10.63 | $10.19 | 568.32 K | $528.74 M |
| 05/12/2025 | $10.51 | $10.46 (-0.48%) | $10.56 | $9.88 | 694.50 K | $528.23 M |
| 05/09/2025 | $9.89 | $10.28 (3.94%) | $10.34 | $9.64 | 773.50 K | $519.14 M |
| 05/08/2025 | $8.66 | $9.69 (11.89%) | $9.75 | $8.66 | 673.77 K | $489.35 M |
| 05/07/2025 | $8.13 | $8.20 (0.86%) | $8.25 | $8.01 | 384.30 K | $414.10 M |
| 05/06/2025 | $7.96 | $8.04 (1.01%) | $8.08 | $7.89 | 263.90 K | $406.02 M |
| 05/05/2025 | $8.03 | $7.97 (-0.75%) | $8.12 | $7.94 | 284.15 K | $402.49 M |
| 05/02/2025 | $7.89 | $8.05 (2.03%) | $8.08 | $7.87 | 415.00 K | $406.53 M |
| 05/01/2025 | $7.98 | $7.85 (-1.63%) | $7.98 | $7.83 | 280.00 K | $396.43 M |
| 04/30/2025 | $7.91 | $7.99 (1.01%) | $8.01 | $7.74 | 268.52 K | $403.50 M |
| 04/29/2025 | $7.92 | $7.96 (0.51%) | $8.07 | $7.75 | 228.13 K | $401.98 M |
| 04/28/2025 | $7.78 | $7.93 (1.93%) | $7.94 | $7.77 | 225.50 K | $400.47 M |
| 04/25/2025 | $7.65 | $7.78 (1.7%) | $7.79 | $7.55 | 222.23 K | $392.89 M |
| 04/24/2025 | $7.56 | $7.70 (1.85%) | $7.71 | $7.42 | 221.80 K | $388.85 M |
| 04/23/2025 | $7.42 | $7.52 (1.35%) | $7.64 | $7.42 | 220.64 K | $379.76 M |
| 04/22/2025 | $7.28 | $7.29 (0.14%) | $7.45 | $7.19 | 284.70 K | $368.15 M |
| 04/21/2025 | $7.58 | $7.22 (-4.75%) | $7.59 | $7.19 | 299.70 K | $364.61 M |
| 04/17/2025 | $7.66 | $7.68 (0.26%) | $7.75 | $7.55 | 243.22 K | $387.84 M |
| 04/16/2025 | $7.81 | $7.70 (-1.41%) | $7.82 | $7.63 | 195.90 K | $388.85 M |
| 04/15/2025 | $7.76 | $7.79 (0.39%) | $7.91 | $7.73 | 233.50 K | $393.40 M |
| 04/14/2025 | $7.86 | $7.79 (-0.89%) | $7.86 | $7.56 | 334.74 K | $393.40 M |
| 04/11/2025 | $7.89 | $7.76 (-1.65%) | $7.89 | $7.57 | 339.60 K | $391.88 M |
| 04/10/2025 | $7.81 | $7.91 (1.28%) | $8.03 | $7.74 | 261.10 K | $399.46 M |
| 04/09/2025 | $7.62 | $8.03 (5.38%) | $8.32 | $7.57 | 443.50 K | $405.51 M |
| 04/08/2025 | $8.19 | $7.75 (-5.37%) | $8.28 | $7.66 | 303.55 K | $391.38 M |
| 04/07/2025 | $7.86 | $7.92 (0.76%) | $8.27 | $7.75 | 447.50 K | $399.96 M |
| 04/04/2025 | $8.30 | $8.15 (-1.81%) | $8.40 | $8.01 | 404.04 K | $411.58 M |
| 04/03/2025 | $8.56 | $8.51 (-0.58%) | $8.63 | $8.46 | 229.51 K | $429.76 M |
| 04/02/2025 | $8.64 | $8.80 (1.85%) | $8.93 | $8.64 | 286.82 K | $444.40 M |
| 04/01/2025 | $8.76 | $8.72 (-0.46%) | $8.85 | $8.58 | 421.70 K | $440.36 M |
| 03/31/2025 | $8.62 | $8.79 (1.97%) | $8.90 | $8.56 | 372.10 K | $443.89 M |
| 03/28/2025 | $8.91 | $8.64 (-3.03%) | $8.91 | $8.62 | 197.30 K | $436.32 M |
| 03/27/2025 | $8.82 | $8.93 (1.25%) | $9.00 | $8.75 | 210.45 K | $450.97 M |
| 03/26/2025 | $8.87 | $8.81 (-0.68%) | $8.97 | $8.71 | 197.40 K | $444.91 M |
| 03/25/2025 | $8.86 | $8.84 (-0.23%) | $9.00 | $8.81 | 272.70 K | $446.42 M |
| 03/24/2025 | $9.20 | $8.91 (-3.15%) | $9.26 | $8.91 | 250.32 K | $449.96 M |
| 03/21/2025 | $9.20 | $9.05 (-1.63%) | $9.28 | $8.98 | 587.93 K | $457.03 M |
| 03/20/2025 | $9.11 | $9.26 (1.65%) | $9.35 | $9.08 | 223.32 K | $467.63 M |
| 03/19/2025 | $9.36 | $9.22 (-1.5%) | $9.48 | $9.07 | 340.43 K | $465.61 M |
| 03/18/2025 | $8.98 | $9.29 (3.45%) | $9.48 | $8.97 | 1.13 M | $469.14 M |
| 03/17/2025 | $8.47 | $9.01 (6.38%) | $9.07 | $8.32 | 554.80 K | $455.01 M |
| 03/14/2025 | $8.56 | $8.56 (0%) | $8.66 | $8.49 | 323.60 K | $432.28 M |
| 03/13/2025 | $8.56 | $8.51 (-0.58%) | $8.59 | $8.32 | 318.80 K | $429.76 M |
| 03/12/2025 | $8.41 | $8.54 (1.55%) | $8.55 | $8.06 | 347.22 K | $431.27 M |
| 03/11/2025 | $8.58 | $8.45 (-1.52%) | $8.81 | $8.44 | 394.80 K | $426.72 M |
| 03/10/2025 | $8.54 | $8.67 (1.52%) | $8.93 | $8.51 | 560.20 K | $437.84 M |
| 03/07/2025 | $8.03 | $8.53 (6.23%) | $8.62 | $7.90 | 488.00 K | $430.76 M |
| 03/06/2025 | $7.79 | $8.02 (2.95%) | $8.06 | $6.89 | 940.43 K | $405.01 M |
| 03/05/2025 | $8.44 | $8.54 (1.18%) | $8.57 | $8.40 | 306.20 K | $431.27 M |
| 03/04/2025 | $8.29 | $8.47 (2.17%) | $8.54 | $8.19 | 344.91 K | $427.74 M |
| 03/03/2025 | $8.40 | $8.43 (0.36%) | $8.61 | $8.29 | 573.60 K | $425.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
