Enhabit Inc. (EHAB) Historical Stock Data
9.38 ↓0.01 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EHAB is up 0.43% a day on average. There have been 19 days where Enhabit Inc. closed green and 11 days where EHAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9.35 | 9.38 | ↑$0.03 (0.32%) | 9.31 | 9.45 | 288.23K |
| 2025-12-22 | 9.56 | 9.39 | ↓$0.17 (-1.78%) | 9.37 | 9.63 | 310.51K |
| 2025-12-19 | 9.70 | 9.56 | ↓$0.14 (-1.44%) | 9.53 | 9.70 | 748.37K |
| 2025-12-18 | 9.72 | 9.66 | ↓$0.06 (-0.62%) | 9.59 | 9.75 | 286.71K |
| 2025-12-17 | 9.52 | 9.62 | ↑$0.10 (1.05%) | 9.50 | 9.67 | 274.73K |
| 2025-12-16 | 9.71 | 9.61 | ↓$0.10 (-1.03%) | 9.52 | 9.76 | 449.20K |
| 2025-12-15 | 9.66 | 9.69 | ↑$0.03 (0.31%) | 9.58 | 9.83 | 449.08K |
| 2025-12-12 | 9.62 | 9.68 | ↑$0.06 (0.62%) | 9.54 | 9.82 | 409K |
| 2025-12-11 | 9.76 | 9.59 | ↓$0.17 (-1.74%) | 9.53 | 9.89 | 615.25K |
| 2025-12-10 | 9.62 | 9.68 | ↑$0.06 (0.62%) | 9.53 | 9.79 | 498.71K |
| 2025-12-09 | 9.36 | 9.60 | ↑$0.24 (2.56%) | 9.36 | 9.66 | 726.16K |
| 2025-12-08 | 9.35 | 9.35 | ↑$0.00 (0.00%) | 9.16 | 9.40 | 702.98K |
| 2025-12-05 | 9.32 | 9.33 | ↑$0.01 (0.11%) | 9.18 | 9.40 | 343.18K |
| 2025-12-04 | 9.32 | 9.31 | ↓$0.01 (-0.11%) | 9.19 | 9.39 | 456.19K |
| 2025-12-03 | 9.55 | 9.34 | ↓$0.21 (-2.20%) | 9.21 | 9.60 | 496.04K |
| 2025-12-02 | 9.69 | 9.51 | ↓$0.18 (-1.86%) | 9.35 | 9.72 | 745.03K |
| 2025-12-01 | 9.13 | 9.69 | ↑$0.56 (6.13%) | 9.02 | 9.72 | 1.40M |
| 2025-11-28 | 9.07 | 8.94 | ↓$0.13 (-1.43%) | 8.82 | 9.07 | 252.34K |
| 2025-11-26 | 8.75 | 9.03 | ↑$0.28 (3.20%) | 8.64 | 9.05 | 689.82K |
| 2025-11-25 | 8.75 | 8.81 | ↑$0.06 (0.69%) | 8.64 | 8.92 | 518.54K |
| 2025-11-24 | 8.61 | 8.72 | ↑$0.11 (1.28%) | 8.51 | 8.83 | 489.76K |
| 2025-11-21 | 8.16 | 8.50 | ↑$0.34 (4.17%) | 8.11 | 8.69 | 576.15K |
| 2025-11-20 | 8.03 | 8.11 | ↑$0.08 (1.00%) | 7.96 | 8.17 | 381.90K |
| 2025-11-19 | 8.05 | 7.99 | ↓$0.06 (-0.75%) | 7.87 | 8.14 | 402.77K |
| 2025-11-18 | 8.00 | 8.07 | ↑$0.07 (0.88%) | 7.88 | 8.12 | 320.05K |
| 2025-11-17 | 8.09 | 7.99 | ↓$0.10 (-1.24%) | 7.76 | 8.35 | 744.72K |
| 2025-11-14 | 7.94 | 8.09 | ↑$0.15 (1.89%) | 7.94 | 8.39 | 1.43M |
| 2025-11-13 | 8.02 | 8.15 | ↑$0.13 (1.62%) | 8.02 | 8.22 | 633.73K |
| 2025-11-12 | 8.02 | 8.05 | ↑$0.03 (0.37%) | 8.02 | 8.23 | 693.72K |
| 2025-11-11 | 7.98 | 7.99 | ↑$0.01 (0.13%) | 7.70 | 8.02 | 467.36K |
Create an account or log in to view more rows.
$EHAB like if you’re buying Monday!! Let’s Go!!
$EHAB COME ON!!! Ugh!
$EHAB Holding Pattern
$EHAB im in.
$EHAB When in doubt...
$EHAB money comes and goes but your story stays with you the rest of your life. Apes for life ??
$EHAB we just getting started
$EHAB time will come
$EHAB Looking for this cup to breakout.
$EHAB up we go