5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-17.44%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
-1.79%
1 YEAR PERFORMANCE
-24.13%
Enhabit, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.66 | $7.68 (0.26%) | $7.75 | $7.55 | 243,215 | $385.54 M |
| 04/16/2025 | $7.81 | $7.70 (-1.41%) | $7.82 | $7.63 | 195,900 | $386.54 M |
| 04/15/2025 | $7.76 | $7.79 (0.39%) | $7.91 | $7.73 | 233,500 | $391.06 M |
| 04/14/2025 | $7.86 | $7.79 (-0.89%) | $7.86 | $7.56 | 334,739 | $391.06 M |
| 04/11/2025 | $7.89 | $7.76 (-1.65%) | $7.89 | $7.57 | 339,600 | $389.55 M |
| 04/10/2025 | $7.81 | $7.91 (1.28%) | $8.03 | $7.74 | 261,100 | $397.08 M |
| 04/09/2025 | $7.62 | $8.03 (5.38%) | $8.32 | $7.57 | 443,500 | $403.11 M |
| 04/08/2025 | $8.19 | $7.75 (-5.37%) | $8.28 | $7.66 | 303,549 | $389.05 M |
| 04/07/2025 | $7.86 | $7.92 (0.76%) | $8.27 | $7.75 | 447,500 | $397.58 M |
| 04/04/2025 | $8.30 | $8.15 (-1.81%) | $8.40 | $8.01 | 404,035 | $409.13 M |
| 04/03/2025 | $8.56 | $8.51 (-0.58%) | $8.63 | $8.46 | 229,513 | $427.20 M |
| 04/02/2025 | $8.64 | $8.80 (1.85%) | $8.93 | $8.64 | 286,822 | $441.76 M |
| 04/01/2025 | $8.76 | $8.72 (-0.46%) | $8.85 | $8.58 | 421,700 | $437.74 M |
| 03/31/2025 | $8.62 | $8.79 (1.97%) | $8.90 | $8.56 | 372,100 | $441.26 M |
| 03/28/2025 | $8.91 | $8.64 (-3.03%) | $8.91 | $8.62 | 197,302 | $433.73 M |
| 03/27/2025 | $8.82 | $8.93 (1.25%) | $9.00 | $8.75 | 210,447 | $448.29 M |
| 03/26/2025 | $8.87 | $8.81 (-0.68%) | $8.97 | $8.71 | 197,400 | $442.26 M |
| 03/25/2025 | $8.86 | $8.84 (-0.23%) | $9.00 | $8.81 | 272,700 | $443.77 M |
| 03/24/2025 | $9.20 | $8.91 (-3.15%) | $9.26 | $8.91 | 250,319 | $447.28 M |
| 03/21/2025 | $9.20 | $9.05 (-1.63%) | $9.28 | $8.98 | 587,933 | $454.31 M |
| 03/20/2025 | $9.11 | $9.26 (1.65%) | $9.35 | $9.08 | 223,315 | $464.85 M |
| 03/19/2025 | $9.36 | $9.22 (-1.5%) | $9.48 | $9.07 | 340,428 | $462.84 M |
| 03/18/2025 | $8.98 | $9.29 (3.45%) | $9.48 | $8.97 | 1.13 M | $466.36 M |
| 03/17/2025 | $8.47 | $9.01 (6.38%) | $9.07 | $8.32 | 554,800 | $452.30 M |
| 03/14/2025 | $8.56 | $8.56 (0%) | $8.66 | $8.49 | 323,600 | $429.71 M |
| 03/13/2025 | $8.56 | $8.51 (-0.58%) | $8.59 | $8.32 | 318,800 | $427.20 M |
| 03/12/2025 | $8.41 | $8.54 (1.55%) | $8.55 | $8.06 | 347,216 | $428.71 M |
| 03/11/2025 | $8.58 | $8.45 (-1.52%) | $8.81 | $8.44 | 394,801 | $424.19 M |
| 03/10/2025 | $8.54 | $8.67 (1.52%) | $8.93 | $8.51 | 560,200 | $435.23 M |
| 03/07/2025 | $8.03 | $8.53 (6.23%) | $8.62 | $7.90 | 488,000 | $428.21 M |
| 03/06/2025 | $7.79 | $8.02 (2.95%) | $8.06 | $6.89 | 940,432 | $402.60 M |
| 03/05/2025 | $8.44 | $8.54 (1.18%) | $8.57 | $8.40 | 306,200 | $428.71 M |
| 03/04/2025 | $8.29 | $8.47 (2.17%) | $8.54 | $8.19 | 344,906 | $425.19 M |
| 03/03/2025 | $8.40 | $8.43 (0.36%) | $8.61 | $8.29 | 573,600 | $423.19 M |
| 02/28/2025 | $8.21 | $8.37 (1.95%) | $8.40 | $7.99 | 482,100 | $420.17 M |
| 02/27/2025 | $8.13 | $8.28 (1.85%) | $8.40 | $8.13 | 288,109 | $415.66 M |
| 02/26/2025 | $8.18 | $8.24 (0.73%) | $8.28 | $8.12 | 274,649 | $413.65 M |
| 02/25/2025 | $8.11 | $8.26 (1.85%) | $8.34 | $8.10 | 242,400 | $414.65 M |
| 02/24/2025 | $8.19 | $8.07 (-1.47%) | $8.19 | $8.01 | 250,231 | $405.11 M |
| 02/21/2025 | $8.47 | $8.14 (-3.9%) | $8.47 | $8.12 | 200,639 | $408.63 M |
| 02/20/2025 | $8.66 | $8.44 (-2.54%) | $8.69 | $8.41 | 147,800 | $423.69 M |
| 02/19/2025 | $8.66 | $8.76 (1.15%) | $8.85 | $8.66 | 222,100 | $439.75 M |
| 02/18/2025 | $8.69 | $8.73 (0.46%) | $8.87 | $8.62 | 241,205 | $438.25 M |
| 02/14/2025 | $8.65 | $8.70 (0.58%) | $8.83 | $8.57 | 176,200 | $436.74 M |
| 02/13/2025 | $8.35 | $8.59 (2.87%) | $8.63 | $8.18 | 190,800 | $431.22 M |
| 02/12/2025 | $8.20 | $8.23 (0.37%) | $8.51 | $8.19 | 258,100 | $413.15 M |
| 02/11/2025 | $8.35 | $8.30 (-0.6%) | $8.53 | $8.27 | 248,800 | $416.66 M |
| 02/10/2025 | $8.35 | $8.43 (0.96%) | $8.52 | $8.34 | 338,700 | $423.19 M |
| 02/07/2025 | $8.18 | $8.31 (1.59%) | $8.40 | $8.09 | 315,000 | $417.16 M |
| 02/06/2025 | $8.69 | $8.24 (-5.18%) | $8.75 | $8.22 | 233,503 | $413.65 M |
| 02/05/2025 | $8.54 | $8.65 (1.29%) | $8.75 | $8.54 | 280,900 | $434.23 M |
| 02/04/2025 | $8.44 | $8.49 (0.59%) | $8.56 | $8.38 | 240,000 | $426.20 M |
| 02/03/2025 | $8.24 | $8.44 (2.43%) | $8.67 | $8.24 | 358,603 | $423.69 M |
| 01/31/2025 | $8.63 | $8.40 (-2.67%) | $8.75 | $8.40 | 353,300 | $421.68 M |
| 01/30/2025 | $8.40 | $8.71 (3.69%) | $8.93 | $8.38 | 479,521 | $437.24 M |
| 01/29/2025 | $8.53 | $8.40 (-1.52%) | $8.57 | $8.34 | 366,547 | $421.68 M |
| 01/28/2025 | $8.43 | $8.57 (1.66%) | $8.64 | $8.31 | 343,111 | $430.21 M |
| 01/27/2025 | $8.18 | $8.44 (3.18%) | $8.47 | $8.18 | 368,506 | $423.69 M |
| 01/24/2025 | $7.96 | $8.13 (2.14%) | $8.16 | $7.92 | 213,200 | $408.13 M |
| 01/23/2025 | $7.85 | $8.02 (2.17%) | $8.04 | $7.83 | 183,700 | $402.60 M |
| 01/22/2025 | $7.92 | $7.91 (-0.13%) | $8.02 | $7.87 | 179,805 | $397.08 M |
| 01/21/2025 | $8.00 | $7.99 (-0.13%) | $8.13 | $7.97 | 229,100 | $401.10 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.
