-
5 DAY PERFORMANCE
-0.66% -
1 MONTH PERFORMANCE
-5.07% -
3 MONTH PERFORMANCE
-13.31% -
6 MONTH PERFORMANCE
-32.03% -
YEAR-TO-DATE PERFORMANCE
-27.63% -
1 YEAR PERFORMANCE
-12.50%
Enhabit, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $8.21 | $8.03 (-2.19%) | $8.21 | $8.02 | 325,341 | $402.30 M |
| 08/20/2024 | $8.26 | $8.13 (-1.57%) | $8.28 | $8.08 | 337,044 | $407.31 M |
| 08/19/2024 | $8.39 | $8.31 (-0.95%) | $8.40 | $8.24 | 377,333 | $416.33 M |
| 08/16/2024 | $8.50 | $8.36 (-1.65%) | $8.58 | $8.34 | 271,100 | $418.84 M |
| 08/15/2024 | $8.74 | $8.55 (-2.17%) | $8.75 | $8.45 | 382,700 | $428.36 M |
| 08/14/2024 | $8.85 | $8.47 (-4.29%) | $8.85 | $8.36 | 852,400 | $424.35 M |
| 08/13/2024 | $8.40 | $8.81 (4.88%) | $8.93 | $8.29 | 629,400 | $441.38 M |
| 08/12/2024 | $8.43 | $8.17 (-3.08%) | $8.47 | $8.13 | 586,210 | $409.32 M |
| 08/09/2024 | $8.51 | $8.46 (-0.59%) | $8.53 | $8.26 | 529,700 | $423.85 M |
| 08/08/2024 | $8.50 | $8.52 (0.24%) | $8.72 | $8.23 | 846,311 | $426.85 M |
| 08/07/2024 | $9.38 | $8.50 (-9.38%) | $9.73 | $8.18 | 1.44 M | $425.85 M |
| 08/06/2024 | $9.61 | $9.89 (2.91%) | $10.06 | $9.43 | 454,042 | $495.49 M |
| 08/05/2024 | $9.15 | $9.60 (4.92%) | $9.71 | $9.04 | 741,352 | $480.96 M |
| 08/02/2024 | $9.78 | $9.67 (-1.12%) | $9.85 | $9.48 | 422,400 | $484.47 M |
| 08/01/2024 | $10.24 | $10.05 (-1.86%) | $10.42 | $9.87 | 550,200 | $503.51 M |
| 07/31/2024 | $10.26 | $10.24 (-0.19%) | $10.37 | $10.11 | 415,102 | $513.02 M |
| 07/30/2024 | $10.29 | $10.24 (-0.49%) | $10.43 | $10.06 | 378,800 | $513.02 M |
| 07/29/2024 | $10.37 | $10.25 (-1.16%) | $10.52 | $10.22 | 644,600 | $513.53 M |
| 07/26/2024 | $10.53 | $10.36 (-1.61%) | $10.70 | $10.21 | 327,726 | $519.04 M |
| 07/25/2024 | $9.92 | $10.29 (3.73%) | $10.54 | $9.92 | 713,100 | $515.53 M |
| 07/24/2024 | $9.65 | $9.93 (2.9%) | $10.11 | $9.65 | 455,506 | $497.49 M |
| 07/23/2024 | $9.64 | $9.73 (0.93%) | $9.83 | $9.64 | 406,242 | $487.47 M |
| 07/22/2024 | $9.57 | $9.64 (0.73%) | $9.70 | $9.34 | 220,098 | $482.96 M |
| 07/19/2024 | $9.38 | $9.49 (1.17%) | $9.53 | $9.25 | 348,006 | $475.45 M |
| 07/18/2024 | $9.62 | $9.38 (-2.49%) | $9.78 | $9.29 | 244,376 | $469.94 M |
| 07/17/2024 | $9.57 | $9.69 (1.25%) | $10.01 | $9.54 | 476,312 | $485.47 M |
| 07/16/2024 | $9.34 | $9.65 (3.32%) | $9.68 | $9.34 | 526,913 | $483.47 M |
| 07/15/2024 | $9.54 | $9.19 (-3.67%) | $9.68 | $9.14 | 1.01 M | $460.42 M |
| 07/12/2024 | $9.42 | $9.48 (0.64%) | $9.75 | $9.31 | 546,993 | $474.95 M |
| 07/11/2024 | $8.84 | $9.25 (4.64%) | $9.45 | $8.81 | 823,214 | $463.43 M |
| 07/10/2024 | $8.78 | $8.63 (-1.71%) | $8.78 | $8.62 | 190,829 | $432.36 M |
| 07/09/2024 | $8.80 | $8.72 (-0.91%) | $8.85 | $8.58 | 264,058 | $436.87 M |
| 07/08/2024 | $8.71 | $8.83 (1.38%) | $8.85 | $8.68 | 290,260 | $442.38 M |