5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
-10.74%
YEAR-TO-DATE PERFORMANCE
-26.09%
1 YEAR PERFORMANCE
-28.64%
Enhabit, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $7.69 | $7.63 (-0.78%) | $7.82 | $7.56 | 91,245 | $383.03 M |
| 12/26/2024 | $7.61 | $7.73 (1.58%) | $7.81 | $7.61 | 126,591 | $388.05 M |
| 12/24/2024 | $7.64 | $7.66 (0.26%) | $7.70 | $7.50 | 132,300 | $384.53 M |
| 12/23/2024 | $7.56 | $7.65 (1.19%) | $7.74 | $7.55 | 283,229 | $384.03 M |
| 12/20/2024 | $7.62 | $7.65 (0.39%) | $7.83 | $7.57 | 814,900 | $384.03 M |
| 12/19/2024 | $7.95 | $7.70 (-3.14%) | $8.01 | $7.58 | 397,417 | $386.54 M |
| 12/18/2024 | $8.29 | $7.93 (-4.34%) | $8.44 | $7.78 | 545,000 | $398.09 M |
| 12/17/2024 | $8.44 | $8.29 (-1.78%) | $8.53 | $8.19 | 269,900 | $416.16 M |
| 12/16/2024 | $8.47 | $8.52 (0.59%) | $8.66 | $8.43 | 219,500 | $427.70 M |
| 12/13/2024 | $8.64 | $8.52 (-1.39%) | $8.64 | $8.33 | 207,600 | $427.70 M |
| 12/12/2024 | $9.00 | $8.52 (-5.33%) | $9.02 | $8.51 | 224,440 | $427.70 M |
| 12/11/2024 | $8.60 | $8.53 (-0.81%) | $8.60 | $8.18 | 283,701 | $428.21 M |
| 12/10/2024 | $8.90 | $8.59 (-3.48%) | $8.90 | $8.48 | 395,500 | $431.22 M |
| 12/09/2024 | $8.17 | $8.75 (7.1%) | $8.97 | $8.13 | 713,749 | $439.25 M |
| 12/06/2024 | $8.00 | $7.73 (-3.37%) | $8.05 | $7.62 | 341,516 | $388.05 M |
| 12/05/2024 | $8.30 | $7.99 (-3.73%) | $8.30 | $7.98 | 420,313 | $401.10 M |
| 12/04/2024 | $7.97 | $8.31 (4.27%) | $8.49 | $7.97 | 641,400 | $417.16 M |
| 12/03/2024 | $7.99 | $8.00 (0.13%) | $8.10 | $7.83 | 592,329 | $401.60 M |
| 12/02/2024 | $7.71 | $7.86 (1.95%) | $7.90 | $7.63 | 333,700 | $394.57 M |
| 11/29/2024 | $7.67 | $7.73 (0.78%) | $7.77 | $7.56 | 198,400 | $388.05 M |
| 11/27/2024 | $7.67 | $7.62 (-0.65%) | $7.92 | $7.54 | 318,331 | $382.52 M |
| 11/26/2024 | $7.60 | $7.62 (0.26%) | $7.80 | $7.49 | 303,203 | $382.52 M |
| 11/25/2024 | $7.65 | $7.62 (-0.39%) | $7.84 | $7.56 | 1.45 M | $382.52 M |
| 11/22/2024 | $7.49 | $7.56 (0.93%) | $7.63 | $7.44 | 388,315 | $379.51 M |
| 11/21/2024 | $7.46 | $7.47 (0.13%) | $7.48 | $7.26 | 440,100 | $374.99 M |
| 11/20/2024 | $7.27 | $7.46 (2.61%) | $7.48 | $7.24 | 331,523 | $374.49 M |
| 11/19/2024 | $7.05 | $7.27 (3.12%) | $7.28 | $6.97 | 357,923 | $364.95 M |
| 11/18/2024 | $7.36 | $7.14 (-2.99%) | $7.36 | $7.07 | 313,400 | $358.43 M |
| 11/15/2024 | $7.52 | $7.35 (-2.26%) | $7.52 | $7.27 | 419,503 | $368.97 M |
| 11/14/2024 | $7.54 | $7.44 (-1.33%) | $7.60 | $6.93 | 815,919 | $373.49 M |
| 11/13/2024 | $7.82 | $7.61 (-2.69%) | $8.09 | $7.53 | 450,100 | $382.02 M |
| 11/12/2024 | $7.92 | $7.61 (-3.91%) | $8.02 | $7.54 | 435,904 | $382.02 M |
| 11/11/2024 | $7.96 | $8.01 (0.63%) | $8.16 | $7.86 | 499,917 | $402.10 M |
| 11/08/2024 | $7.85 | $7.89 (0.51%) | $7.91 | $7.70 | 566,800 | $396.08 M |
| 11/07/2024 | $7.71 | $7.92 (2.72%) | $7.96 | $7.41 | 711,800 | $397.58 M |
| 11/06/2024 | $8.05 | $7.91 (-1.74%) | $8.25 | $7.87 | 591,825 | $397.08 M |
| 11/05/2024 | $7.60 | $7.60 (0%) | $7.67 | $7.47 | 434,478 | $381.52 M |
| 11/04/2024 | $7.28 | $7.63 (4.81%) | $7.70 | $7.25 | 466,803 | $383.03 M |
| 11/01/2024 | $6.96 | $7.25 (4.17%) | $7.31 | $6.93 | 286,100 | $363.23 M |
| 10/31/2024 | $7.00 | $6.89 (-1.57%) | $7.00 | $6.85 | 340,044 | $345.19 M |
| 10/30/2024 | $6.92 | $6.98 (0.87%) | $7.01 | $6.92 | 234,200 | $349.70 M |
| 10/29/2024 | $7.08 | $6.98 (-1.41%) | $7.13 | $6.96 | 232,500 | $349.70 M |
| 10/28/2024 | $7.11 | $7.13 (0.28%) | $7.20 | $7.05 | 233,002 | $357.21 M |
| 10/25/2024 | $7.08 | $7.04 (-0.56%) | $7.13 | $7.01 | 268,305 | $352.70 M |
| 10/24/2024 | $7.00 | $7.06 (0.86%) | $7.15 | $7.00 | 259,600 | $353.71 M |
| 10/23/2024 | $7.17 | $7.01 (-2.23%) | $7.20 | $6.89 | 239,900 | $351.20 M |
| 10/22/2024 | $7.14 | $7.20 (0.84%) | $7.22 | $7.09 | 273,300 | $360.72 M |
| 10/21/2024 | $7.37 | $7.18 (-2.58%) | $7.41 | $7.14 | 282,527 | $359.72 M |
| 10/18/2024 | $7.34 | $7.36 (0.27%) | $7.46 | $7.29 | 224,715 | $368.74 M |
| 10/17/2024 | $7.36 | $7.35 (-0.14%) | $7.40 | $7.22 | 288,400 | $368.24 M |
| 10/16/2024 | $7.22 | $7.42 (2.77%) | $7.54 | $7.22 | 332,100 | $371.74 M |
| 10/15/2024 | $7.19 | $7.15 (-0.56%) | $7.31 | $7.14 | 254,129 | $358.22 M |
| 10/14/2024 | $7.19 | $7.16 (-0.42%) | $7.24 | $7.06 | 295,636 | $358.72 M |
| 10/11/2024 | $7.09 | $7.20 (1.55%) | $7.27 | $7.09 | 317,300 | $360.72 M |
| 10/10/2024 | $7.03 | $7.09 (0.85%) | $7.12 | $6.94 | 455,824 | $355.21 M |
| 10/09/2024 | $7.30 | $7.12 (-2.47%) | $7.34 | $7.09 | 297,143 | $356.71 M |
| 10/08/2024 | $7.18 | $7.29 (1.53%) | $7.39 | $7.15 | 469,548 | $365.23 M |
| 10/07/2024 | $7.45 | $7.18 (-3.62%) | $7.49 | $7.10 | 549,300 | $359.72 M |
| 10/04/2024 | $7.65 | $7.48 (-2.22%) | $7.69 | $7.42 | 403,131 | $374.75 M |
| 10/03/2024 | $7.47 | $7.57 (1.34%) | $7.63 | $7.37 | 465,900 | $379.26 M |
| 10/02/2024 | $7.51 | $7.51 (0%) | $7.59 | $7.44 | 409,911 | $376.25 M |
| 10/01/2024 | $7.86 | $7.54 (-4.07%) | $7.86 | $7.53 | 531,300 | $377.75 M |
| 09/30/2024 | $7.90 | $7.90 (0%) | $7.97 | $7.69 | 488,500 | $395.79 M |
| 09/27/2024 | $8.02 | $7.93 (-1.12%) | $8.04 | $7.89 | 310,800 | $397.29 M |