Enhabit, Inc. (EHAB) Charts

$8.15

south_east
-$0.3 (-3.5%)
Day's range
$8.13
Day's range
$8.37

5 DAY PERFORMANCE

-6.38%

1 MONTH PERFORMANCE

+2.97%

3 MONTH PERFORMANCE

+7.74%

6 MONTH PERFORMANCE

+1.56%

YEAR-TO-DATE PERFORMANCE

+4.29%

1 YEAR PERFORMANCE

-13.44%

Enhabit, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
01/17/2025 $8.08 $7.99 (-1.11%) $8.09 $7.84 217,400 $401.10 M
01/16/2025 $7.75 $7.97 (2.84%) $8.03 $7.75 212,000 $400.09 M
01/15/2025 $7.95 $7.81 (-1.76%) $7.96 $7.71 148,700 $392.06 M
01/14/2025 $7.77 $7.74 (-0.39%) $7.78 $7.51 269,400 $388.55 M
01/13/2025 $7.56 $7.77 (2.78%) $7.80 $7.55 181,700 $390.05 M
01/10/2025 $7.63 $7.60 (-0.39%) $7.76 $7.51 372,013 $381.52 M
01/08/2025 $7.64 $7.80 (2.09%) $7.87 $7.56 254,500 $391.56 M
01/07/2025 $7.76 $7.71 (-0.64%) $7.99 $7.62 256,400 $387.04 M
01/06/2025 $7.87 $7.77 (-1.27%) $8.01 $7.67 285,922 $390.05 M
01/03/2025 $7.74 $7.87 (1.68%) $7.90 $7.55 242,800 $395.07 M
01/02/2025 $7.85 $7.75 (-1.27%) $7.89 $7.66 249,434 $389.05 M
12/31/2024 $7.74 $7.81 (0.9%) $7.91 $7.71 222,800 $392.06 M
12/30/2024 $7.63 $7.69 (0.79%) $7.81 $7.53 227,242 $386.04 M
12/27/2024 $7.69 $7.68 (-0.13%) $7.82 $7.56 217,900 $385.54 M
12/26/2024 $7.61 $7.73 (1.58%) $7.81 $7.61 173,820 $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