5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
+30.35%
6 MONTH PERFORMANCE
+35.29%
YEAR-TO-DATE PERFORMANCE
+20.17%
1 YEAR PERFORMANCE
+36.12%
Enhabit Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $11.23 | $11.09 (-1.25%) | $11.35 | $11.04 | 1.36 M | $562.26 M |
| 02/19/2026 | $10.98 | $11.20 (2%) | $11.28 | $10.79 | 1.92 M | $567.84 M |
| 02/18/2026 | $11.22 | $11.07 (-1.34%) | $11.27 | $10.91 | 2.59 M | $561.25 M |
| 02/17/2026 | $11.12 | $11.29 (1.53%) | $11.30 | $11.06 | 725.00 K | $572.40 M |
| 02/13/2026 | $11.27 | $11.16 (-0.98%) | $11.36 | $11.05 | 518.00 K | $565.81 M |
| 02/12/2026 | $11.44 | $11.22 (-1.92%) | $11.45 | $11.11 | 872.70 K | $568.85 M |
| 02/11/2026 | $11.18 | $11.24 (0.54%) | $11.44 | $10.97 | 948.55 K | $569.87 M |
| 02/10/2026 | $11.08 | $11.19 (0.99%) | $11.33 | $10.98 | 1.58 M | $567.33 M |
| 02/09/2026 | $11.13 | $11.09 (-0.36%) | $11.28 | $10.94 | 219.49 K | $562.26 M |
| 02/06/2026 | $11.09 | $11.13 (0.36%) | $11.20 | $11.03 | 282.46 K | $564.29 M |
| 02/05/2026 | $11.00 | $11.02 (0.18%) | $11.30 | $10.99 | 312.43 K | $558.71 M |
| 02/04/2026 | $10.86 | $11.02 (1.47%) | $11.24 | $10.82 | 593.97 K | $558.71 M |
| 02/03/2026 | $10.74 | $10.82 (0.74%) | $10.96 | $10.56 | 288.04 K | $548.57 M |
| 02/02/2026 | $10.59 | $10.77 (1.7%) | $10.90 | $10.54 | 292.70 K | $546.04 M |
| 01/30/2026 | $10.45 | $10.63 (1.72%) | $10.68 | $10.36 | 367.63 K | $538.94 M |
| 01/29/2026 | $10.29 | $10.54 (2.43%) | $10.62 | $10.29 | 237.81 K | $534.38 M |
| 01/28/2026 | $10.34 | $10.32 (-0.19%) | $10.49 | $10.21 | 325.20 K | $523.22 M |
| 01/27/2026 | $10.62 | $10.38 (-2.26%) | $10.62 | $10.22 | 315.84 K | $526.27 M |
| 01/26/2026 | $10.80 | $10.73 (-0.65%) | $10.91 | $10.65 | 230.71 K | $544.01 M |
| 01/23/2026 | $11.07 | $10.79 (-2.53%) | $11.09 | $10.66 | 254.80 K | $547.05 M |
| 01/22/2026 | $11.10 | $11.07 (-0.27%) | $11.35 | $11.01 | 510.91 K | $561.25 M |
| 01/21/2026 | $10.45 | $10.74 (2.78%) | $10.74 | $10.37 | 359.90 K | $544.52 M |
| 01/20/2026 | $10.46 | $10.43 (-0.29%) | $10.60 | $10.40 | 277.98 K | $528.80 M |
| 01/16/2026 | $10.81 | $10.52 (-2.68%) | $10.84 | $10.52 | 364.10 K | $533.36 M |
| 01/15/2026 | $10.81 | $10.89 (0.74%) | $10.90 | $10.68 | 336.30 K | $552.12 M |
| 01/14/2026 | $10.89 | $10.80 (-0.83%) | $10.96 | $10.58 | 373.73 K | $547.56 M |
| 01/13/2026 | $11.11 | $10.95 (-1.44%) | $11.27 | $10.77 | 651.32 K | $555.17 M |
| 01/12/2026 | $10.01 | $10.19 (1.8%) | $10.21 | $9.95 | 382.40 K | $516.63 M |
| 01/09/2026 | $10.14 | $9.97 (-1.68%) | $10.32 | $9.97 | 418.15 K | $505.48 M |
| 01/08/2026 | $10.04 | $10.19 (1.49%) | $10.63 | $9.94 | 702.01 K | $516.63 M |
| 01/07/2026 | $9.48 | $9.51 (0.32%) | $9.54 | $9.40 | 251.00 K | $482.16 M |
| 01/06/2026 | $9.20 | $9.44 (2.61%) | $9.48 | $9.14 | 315.30 K | $478.61 M |
| 01/05/2026 | $9.09 | $9.23 (1.54%) | $9.28 | $9.06 | 408.00 K | $467.96 M |
| 01/02/2026 | $9.25 | $9.09 (-1.73%) | $9.25 | $8.94 | 368.00 K | $460.86 M |
| 12/31/2025 | $9.34 | $9.22 (-1.28%) | $9.35 | $9.20 | 501.60 K | $467.45 M |
| 12/30/2025 | $9.39 | $9.29 (-1.06%) | $9.43 | $9.23 | 263.30 K | $471.00 M |
| 12/29/2025 | $9.33 | $9.42 (0.96%) | $9.44 | $9.26 | 313.46 K | $477.59 M |
| 12/26/2025 | $9.44 | $9.38 (-0.64%) | $9.48 | $9.37 | 214.90 K | $474.63 M |
| 12/24/2025 | $9.34 | $9.48 (1.5%) | $9.50 | $9.32 | 153.60 K | $479.69 M |
| 12/23/2025 | $9.35 | $9.38 (0.32%) | $9.45 | $9.31 | 288.43 K | $474.63 M |
| 12/22/2025 | $9.56 | $9.39 (-1.78%) | $9.63 | $9.37 | 310.51 K | $475.13 M |
| 12/19/2025 | $9.70 | $9.56 (-1.44%) | $9.70 | $9.53 | 748.40 K | $483.74 M |
| 12/18/2025 | $9.72 | $9.66 (-0.62%) | $9.75 | $9.59 | 286.71 K | $488.80 M |
| 12/17/2025 | $9.52 | $9.62 (1.05%) | $9.67 | $9.50 | 274.73 K | $486.77 M |
| 12/16/2025 | $9.71 | $9.61 (-1.03%) | $9.76 | $9.52 | 449.20 K | $486.27 M |
| 12/15/2025 | $9.66 | $9.69 (0.31%) | $9.83 | $9.58 | 449.10 K | $490.31 M |
| 12/12/2025 | $9.62 | $9.68 (0.62%) | $9.82 | $9.54 | 409.00 K | $489.81 M |
| 12/11/2025 | $9.76 | $9.59 (-1.74%) | $9.89 | $9.53 | 615.25 K | $485.25 M |
| 12/10/2025 | $9.62 | $9.68 (0.62%) | $9.79 | $9.53 | 498.72 K | $489.81 M |
| 12/09/2025 | $9.36 | $9.60 (2.56%) | $9.66 | $9.36 | 726.20 K | $485.76 M |
| 12/08/2025 | $9.35 | $9.35 (0%) | $9.40 | $9.16 | 703.00 K | $473.11 M |
| 12/05/2025 | $9.32 | $9.33 (0.11%) | $9.40 | $9.18 | 343.20 K | $472.10 M |
| 12/04/2025 | $9.32 | $9.31 (-0.11%) | $9.39 | $9.19 | 456.20 K | $471.09 M |
| 12/03/2025 | $9.55 | $9.34 (-2.2%) | $9.60 | $9.21 | 496.04 K | $472.60 M |
| 12/02/2025 | $9.69 | $9.51 (-1.86%) | $9.72 | $9.35 | 745.03 K | $481.21 M |
| 12/01/2025 | $9.13 | $9.69 (6.13%) | $9.72 | $9.02 | 1.40 M | $490.31 M |
| 11/28/2025 | $9.07 | $8.94 (-1.43%) | $9.07 | $8.82 | 252.34 K | $452.36 M |
| 11/26/2025 | $8.75 | $9.03 (3.2%) | $9.05 | $8.64 | 689.83 K | $456.92 M |
| 11/25/2025 | $8.75 | $8.81 (0.69%) | $8.92 | $8.64 | 518.54 K | $445.79 M |
| 11/24/2025 | $8.61 | $8.72 (1.28%) | $8.83 | $8.51 | 489.76 K | $441.23 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.
