Enhabit, Inc.EHABNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.59 | $10.90 | $10.54 | $10.77 | 251,589 |
| 1/30/2026 | $10.45 | $10.68 | $10.36 | $10.63 | 367,629 |
| 1/29/2026 | $10.29 | $10.62 | $10.29 | $10.54 | 237,809 |
| 1/28/2026 | $10.34 | $10.49 | $10.21 | $10.32 | 325,200 |
| 1/27/2026 | $10.62 | $10.62 | $10.22 | $10.38 | 315,841 |
| 1/26/2026 | $10.80 | $10.91 | $10.65 | $10.73 | 230,710 |
| 1/23/2026 | $11.07 | $11.09 | $10.66 | $10.79 | 254,800 |
| 1/22/2026 | $11.10 | $11.35 | $11.01 | $11.07 | 510,914 |
| 1/21/2026 | $10.45 | $10.74 | $10.37 | $10.74 | 359,900 |
| 1/20/2026 | $10.46 | $10.60 | $10.40 | $10.43 | 277,976 |
| 1/16/2026 | $10.81 | $10.84 | $10.52 | $10.52 | 364,100 |
| 1/15/2026 | $10.81 | $10.90 | $10.68 | $10.89 | 336,300 |
| 1/14/2026 | $10.89 | $10.96 | $10.58 | $10.80 | 373,725 |
| 1/13/2026 | $11.11 | $11.27 | $10.77 | $10.95 | 651,321 |
| 1/12/2026 | $10.01 | $10.21 | $9.95 | $10.19 | 382,400 |
| 1/9/2026 | $10.14 | $10.32 | $9.97 | $9.97 | 418,149 |
| 1/8/2026 | $10.04 | $10.63 | $9.94 | $10.19 | 702,014 |
| 1/7/2026 | $9.48 | $9.54 | $9.40 | $9.51 | 251,000 |
| 1/6/2026 | $9.20 | $9.48 | $9.14 | $9.44 | 315,302 |
| 1/5/2026 | $9.09 | $9.28 | $9.06 | $9.23 | 408,000 |
| 1/2/2026 | $9.25 | $9.25 | $8.94 | $9.09 | 368,000 |
| 12/31/2025 | $9.34 | $9.35 | $9.20 | $9.22 | 501,600 |
| 12/30/2025 | $9.39 | $9.43 | $9.23 | $9.29 | 263,300 |
| 12/29/2025 | $9.33 | $9.44 | $9.26 | $9.42 | 313,460 |
| 12/26/2025 | $9.44 | $9.48 | $9.37 | $9.38 | 214,902 |
| 12/24/2025 | $9.34 | $9.50 | $9.32 | $9.48 | 153,600 |
| 12/23/2025 | $9.35 | $9.45 | $9.31 | $9.38 | 288,426 |
| 12/22/2025 | $9.56 | $9.63 | $9.37 | $9.39 | 310,513 |
| 12/19/2025 | $9.70 | $9.70 | $9.53 | $9.56 | 748,400 |
| 12/18/2025 | $9.72 | $9.75 | $9.59 | $9.66 | 286,710 |
| 12/17/2025 | $9.52 | $9.67 | $9.50 | $9.62 | 274,725 |
| 12/16/2025 | $9.71 | $9.76 | $9.52 | $9.61 | 449,201 |
| 12/15/2025 | $9.66 | $9.83 | $9.58 | $9.69 | 449,100 |
| 12/12/2025 | $9.62 | $9.82 | $9.54 | $9.68 | 409,001 |
| 12/11/2025 | $9.76 | $9.89 | $9.53 | $9.59 | 615,249 |
| 12/10/2025 | $9.62 | $9.79 | $9.53 | $9.68 | 498,723 |
| 12/9/2025 | $9.36 | $9.66 | $9.36 | $9.60 | 726,200 |
| 12/8/2025 | $9.35 | $9.40 | $9.16 | $9.35 | 703,000 |
| 12/5/2025 | $9.32 | $9.40 | $9.18 | $9.33 | 343,200 |
| 12/4/2025 | $9.32 | $9.39 | $9.19 | $9.31 | 456,200 |
| 12/3/2025 | $9.55 | $9.60 | $9.21 | $9.34 | 496,042 |
| 12/2/2025 | $9.69 | $9.72 | $9.35 | $9.51 | 745,034 |
| 12/1/2025 | $9.13 | $9.72 | $9.02 | $9.69 | 1.40M |
| 11/28/2025 | $9.07 | $9.07 | $8.82 | $8.94 | 252,339 |
| 11/26/2025 | $8.75 | $9.05 | $8.64 | $9.03 | 689,828 |
| 11/25/2025 | $8.75 | $8.92 | $8.64 | $8.81 | 518,542 |
| 11/24/2025 | $8.61 | $8.83 | $8.51 | $8.72 | 489,760 |
| 11/21/2025 | $8.16 | $8.69 | $8.11 | $8.50 | 576,145 |
| 11/20/2025 | $8.03 | $8.17 | $7.96 | $8.11 | 381,902 |
| 11/19/2025 | $8.05 | $8.14 | $7.87 | $7.99 | 402,948 |
| 11/18/2025 | $8.00 | $8.12 | $7.88 | $8.07 | 320,100 |
| 11/17/2025 | $8.09 | $8.35 | $7.76 | $7.99 | 744,719 |
| 11/14/2025 | $7.94 | $8.39 | $7.94 | $8.09 | 1.43M |
| 11/13/2025 | $8.02 | $8.22 | $8.02 | $8.15 | 633,729 |
| 11/12/2025 | $8.02 | $8.23 | $8.02 | $8.05 | 693,720 |
| 11/11/2025 | $7.98 | $8.02 | $7.70 | $7.99 | 467,400 |
| 11/10/2025 | $7.95 | $7.96 | $7.58 | $7.93 | 532,122 |
| 11/7/2025 | $7.80 | $8.06 | $7.72 | $7.95 | 539,633 |
| 11/6/2025 | $8.45 | $8.54 | $7.64 | $7.71 | 455,800 |
| 11/5/2025 | $8.15 | $8.26 | $8.15 | $8.21 | 371,254 |