Enhabit Inc. (EHAB) Historical Stock Data
7.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EHAB is up 0.01% a day on average. There have been 15 days where Enhabit Inc. closed green and 15 days where EHAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.56 | 7.70 | ↑$0.14 (1.85%) | 7.42 | 7.71 | 221.79K |
| 2025-04-23 | 7.42 | 7.52 | ↑$0.10 (1.35%) | 7.42 | 7.64 | 220.64K |
| 2025-04-22 | 7.28 | 7.29 | ↑$0.01 (0.14%) | 7.19 | 7.45 | 284.69K |
| 2025-04-21 | 7.58 | 7.22 | ↓$0.36 (-4.75%) | 7.19 | 7.59 | 299.68K |
| 2025-04-17 | 7.66 | 7.68 | ↑$0.02 (0.26%) | 7.55 | 7.75 | 243.22K |
| 2025-04-16 | 7.81 | 7.70 | ↓$0.11 (-1.41%) | 7.63 | 7.82 | 195.89K |
| 2025-04-15 | 7.76 | 7.79 | ↑$0.03 (0.39%) | 7.73 | 7.91 | 233.45K |
| 2025-04-14 | 7.86 | 7.79 | ↓$0.07 (-0.89%) | 7.56 | 7.86 | 334.74K |
| 2025-04-11 | 7.89 | 7.76 | ↓$0.13 (-1.65%) | 7.57 | 7.89 | 339.55K |
| 2025-04-10 | 7.81 | 7.91 | ↑$0.10 (1.28%) | 7.74 | 8.03 | 261.08K |
| 2025-04-09 | 7.62 | 8.03 | ↑$0.41 (5.38%) | 7.57 | 8.32 | 443.48K |
| 2025-04-08 | 8.19 | 7.75 | ↓$0.44 (-5.37%) | 7.66 | 8.28 | 303.55K |
| 2025-04-07 | 7.86 | 7.92 | ↑$0.06 (0.76%) | 7.75 | 8.27 | 447.45K |
| 2025-04-04 | 8.30 | 8.15 | ↓$0.15 (-1.81%) | 8.01 | 8.40 | 404.04K |
| 2025-04-03 | 8.56 | 8.51 | ↓$0.05 (-0.58%) | 8.46 | 8.63 | 229.51K |
| 2025-04-02 | 8.64 | 8.80 | ↑$0.16 (1.85%) | 8.64 | 8.93 | 286.82K |
| 2025-04-01 | 8.76 | 8.72 | ↓$0.04 (-0.46%) | 8.58 | 8.85 | 421.66K |
| 2025-03-31 | 8.62 | 8.79 | ↑$0.17 (1.97%) | 8.56 | 8.90 | 372.07K |
| 2025-03-28 | 8.91 | 8.64 | ↓$0.27 (-3.03%) | 8.62 | 8.91 | 197.30K |
| 2025-03-27 | 8.82 | 8.93 | ↑$0.11 (1.25%) | 8.75 | 9.00 | 210.45K |
| 2025-03-26 | 8.87 | 8.81 | ↓$0.06 (-0.68%) | 8.71 | 8.97 | 197.36K |
| 2025-03-25 | 8.86 | 8.84 | ↓$0.02 (-0.23%) | 8.81 | 9.00 | 272.69K |
| 2025-03-24 | 9.20 | 8.91 | ↓$0.29 (-3.15%) | 8.91 | 9.26 | 250.32K |
| 2025-03-21 | 9.20 | 9.05 | ↓$0.15 (-1.63%) | 8.98 | 9.28 | 587.93K |
| 2025-03-20 | 9.11 | 9.26 | ↑$0.15 (1.65%) | 9.08 | 9.35 | 223.32K |
| 2025-03-19 | 9.36 | 9.22 | ↓$0.14 (-1.50%) | 9.07 | 9.48 | 340.43K |
| 2025-03-18 | 8.98 | 9.29 | ↑$0.31 (3.45%) | 8.97 | 9.48 | 1.13M |
| 2025-03-17 | 8.47 | 9.01 | ↑$0.54 (6.38%) | 8.32 | 9.08 | 554.79K |
| 2025-03-14 | 8.56 | 8.56 | ↑$0.00 (0.00%) | 8.49 | 8.66 | 323.56K |
| 2025-03-13 | 8.56 | 8.51 | ↓$0.05 (-0.58%) | 8.32 | 8.59 | 318.78K |
Create an account or log in to view more rows.
$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
$EHAB today feels different to the moon
$EHAB HOLDING STRONG FOR ALL OF YOU
$EHAB power hour will be fucking crazy
$EHAB we back boys