-
5 DAY PERFORMANCE
+1.90% -
1 MONTH PERFORMANCE
+4.03% -
3 MONTH PERFORMANCE
-6.61% -
6 MONTH PERFORMANCE
-20.40% -
YEAR-TO-DATE PERFORMANCE
-27.63% -
1 YEAR PERFORMANCE
-25.84%
Enhabit, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.49 | $7.48 (-0.2%) | $7.63 | $7.44 | 186,378 | $376.75 M |
| 11/21/2024 | $7.46 | $7.47 (0.13%) | $7.48 | $7.26 | 440,059 | $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 |
| 09/26/2024 | $7.99 | $7.93 (-0.75%) | $8.18 | $7.81 | 591,600 | $397.29 M |
| 09/25/2024 | $7.95 | $7.88 (-0.88%) | $8.00 | $7.83 | 616,100 | $394.79 M |
| 09/24/2024 | $8.13 | $7.98 (-1.85%) | $8.27 | $7.95 | 572,317 | $399.80 M |
| 09/23/2024 | $8.22 | $8.11 (-1.34%) | $8.33 | $8.07 | 660,700 | $406.31 M |
| 09/20/2024 | $8.15 | $8.05 (-1.23%) | $8.29 | $8.01 | 9.83 M | $403.31 M |
| 09/19/2024 | $8.41 | $8.24 (-2.02%) | $8.43 | $8.13 | 860,400 | $412.82 M |
| 09/18/2024 | $8.03 | $8.16 (1.62%) | $8.38 | $7.91 | 815,800 | $408.82 M |
| 09/17/2024 | $8.18 | $8.00 (-2.2%) | $8.26 | $7.91 | 753,900 | $400.80 M |
| 09/16/2024 | $8.14 | $8.05 (-1.11%) | $8.21 | $7.82 | 861,502 | $403.31 M |
| 09/13/2024 | $7.94 | $8.10 (2.02%) | $8.15 | $7.81 | 540,500 | $405.81 M |
| 09/12/2024 | $8.03 | $7.84 (-2.37%) | $8.14 | $7.69 | 614,200 | $392.78 M |
| 09/11/2024 | $7.50 | $8.01 (6.8%) | $8.02 | $7.50 | 741,200 | $401.30 M |
| 09/10/2024 | $7.95 | $7.50 (-5.66%) | $7.98 | $7.50 | 761,419 | $375.75 M |
| 09/09/2024 | $7.62 | $7.92 (3.94%) | $7.97 | $7.31 | 1.11 M | $396.79 M |
| 09/06/2024 | $7.88 | $7.89 (0.13%) | $8.06 | $7.72 | 639,400 | $395.29 M |
| 09/05/2024 | $7.43 | $7.95 (7%) | $7.96 | $7.28 | 847,100 | $398.30 M |
| 09/04/2024 | $7.99 | $7.47 (-6.51%) | $8.14 | $7.43 | 735,014 | $374.25 M |
| 09/03/2024 | $8.33 | $8.08 (-3%) | $8.49 | $8.06 | 420,800 | $404.81 M |
| 08/30/2024 | $8.60 | $8.44 (-1.86%) | $8.60 | $8.37 | 427,623 | $422.84 M |
| 08/29/2024 | $8.36 | $8.54 (2.15%) | $8.57 | $8.28 | 377,845 | $427.85 M |
| 08/28/2024 | $8.32 | $8.27 (-0.6%) | $8.50 | $8.19 | 524,747 | $414.33 M |
| 08/27/2024 | $8.39 | $8.33 (-0.72%) | $8.49 | $8.31 | 359,200 | $417.33 M |
| 08/26/2024 | $8.41 | $8.42 (0.12%) | $8.49 | $8.23 | 465,047 | $421.84 M |
| 08/23/2024 | $8.09 | $8.21 (1.48%) | $8.36 | $8.01 | 400,524 | $411.32 M |
| 08/22/2024 | $8.07 | $8.02 (-0.62%) | $8.12 | $7.97 | 290,000 | $401.80 M |