5 DAY PERFORMANCE
-8.91%
1 MONTH PERFORMANCE
-9.55%
3 MONTH PERFORMANCE
-8.80%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
-28.32%
Enhabit, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.41 | $8.54 (1.55%) | $8.55 | $8.06 | 347,215 | $428.71 M |
| 03/11/2025 | $8.58 | $8.45 (-1.52%) | $8.81 | $8.44 | 394,801 | $424.19 M |
| 03/10/2025 | $8.54 | $8.67 (1.52%) | $8.93 | $8.51 | 560,200 | $435.23 M |
| 03/07/2025 | $8.03 | $8.53 (6.23%) | $8.62 | $7.90 | 488,000 | $428.21 M |
| 03/06/2025 | $7.79 | $8.02 (2.95%) | $8.06 | $6.89 | 940,432 | $402.60 M |
| 03/05/2025 | $8.44 | $8.54 (1.18%) | $8.57 | $8.40 | 306,200 | $428.71 M |
| 03/04/2025 | $8.29 | $8.47 (2.17%) | $8.54 | $8.19 | 344,906 | $425.19 M |
| 03/03/2025 | $8.40 | $8.43 (0.36%) | $8.61 | $8.29 | 573,600 | $423.19 M |
| 02/28/2025 | $8.21 | $8.37 (1.95%) | $8.40 | $7.99 | 482,100 | $420.17 M |
| 02/27/2025 | $8.13 | $8.28 (1.85%) | $8.40 | $8.13 | 288,109 | $415.66 M |
| 02/26/2025 | $8.18 | $8.24 (0.73%) | $8.28 | $8.12 | 274,649 | $413.65 M |
| 02/25/2025 | $8.11 | $8.26 (1.85%) | $8.34 | $8.10 | 242,400 | $414.65 M |
| 02/24/2025 | $8.19 | $8.07 (-1.47%) | $8.19 | $8.01 | 250,231 | $405.11 M |
| 02/21/2025 | $8.47 | $8.14 (-3.9%) | $8.47 | $8.12 | 200,639 | $408.63 M |
| 02/20/2025 | $8.66 | $8.44 (-2.54%) | $8.69 | $8.41 | 147,800 | $423.69 M |
| 02/19/2025 | $8.66 | $8.76 (1.15%) | $8.85 | $8.66 | 222,100 | $439.75 M |
| 02/18/2025 | $8.69 | $8.73 (0.46%) | $8.87 | $8.62 | 241,205 | $438.25 M |
| 02/14/2025 | $8.65 | $8.70 (0.58%) | $8.83 | $8.57 | 176,200 | $436.74 M |
| 02/13/2025 | $8.35 | $8.59 (2.87%) | $8.63 | $8.18 | 190,800 | $431.22 M |
| 02/12/2025 | $8.20 | $8.23 (0.37%) | $8.51 | $8.19 | 258,100 | $413.15 M |
| 02/11/2025 | $8.35 | $8.30 (-0.6%) | $8.53 | $8.27 | 248,800 | $416.66 M |
| 02/10/2025 | $8.35 | $8.43 (0.96%) | $8.52 | $8.34 | 338,700 | $423.19 M |
| 02/07/2025 | $8.18 | $8.31 (1.59%) | $8.40 | $8.09 | 315,000 | $417.16 M |
| 02/06/2025 | $8.69 | $8.24 (-5.18%) | $8.75 | $8.22 | 233,503 | $413.65 M |
| 02/05/2025 | $8.54 | $8.65 (1.29%) | $8.75 | $8.54 | 280,900 | $434.23 M |
| 02/04/2025 | $8.44 | $8.49 (0.59%) | $8.56 | $8.38 | 240,000 | $426.20 M |
| 02/03/2025 | $8.24 | $8.44 (2.43%) | $8.67 | $8.24 | 358,603 | $423.69 M |
| 01/31/2025 | $8.63 | $8.40 (-2.67%) | $8.75 | $8.40 | 353,300 | $421.68 M |
| 01/30/2025 | $8.40 | $8.71 (3.69%) | $8.93 | $8.38 | 479,521 | $437.24 M |
| 01/29/2025 | $8.53 | $8.40 (-1.52%) | $8.57 | $8.34 | 366,547 | $421.68 M |
| 01/28/2025 | $8.43 | $8.57 (1.66%) | $8.64 | $8.31 | 343,111 | $430.21 M |
| 01/27/2025 | $8.18 | $8.44 (3.18%) | $8.47 | $8.18 | 368,506 | $423.69 M |
| 01/24/2025 | $7.96 | $8.13 (2.14%) | $8.16 | $7.92 | 213,200 | $408.13 M |
| 01/23/2025 | $7.85 | $8.02 (2.17%) | $8.04 | $7.83 | 183,700 | $402.60 M |
| 01/22/2025 | $7.92 | $7.91 (-0.13%) | $8.02 | $7.87 | 179,805 | $397.08 M |
| 01/21/2025 | $8.00 | $7.99 (-0.13%) | $8.13 | $7.97 | 229,100 | $401.10 M |
| 01/17/2025 | $8.08 | $7.99 (-1.11%) | $8.09 | $7.84 | 217,400 | $401.10 M |
| 01/16/2025 | $7.75 | $7.97 (2.84%) | $8.03 | $7.75 | 212,000 | $400.09 M |
| 01/15/2025 | $7.95 | $7.81 (-1.76%) | $7.96 | $7.71 | 148,700 | $392.06 M |
| 01/14/2025 | $7.77 | $7.74 (-0.39%) | $7.78 | $7.51 | 269,400 | $388.55 M |
| 01/13/2025 | $7.56 | $7.77 (2.78%) | $7.80 | $7.55 | 181,700 | $390.05 M |
| 01/10/2025 | $7.63 | $7.60 (-0.39%) | $7.76 | $7.51 | 372,013 | $381.52 M |
| 01/08/2025 | $7.64 | $7.80 (2.09%) | $7.87 | $7.56 | 254,500 | $391.56 M |
| 01/07/2025 | $7.76 | $7.71 (-0.64%) | $7.99 | $7.62 | 256,400 | $387.04 M |
| 01/06/2025 | $7.87 | $7.77 (-1.27%) | $8.01 | $7.67 | 285,922 | $390.05 M |
| 01/03/2025 | $7.74 | $7.87 (1.68%) | $7.90 | $7.55 | 242,800 | $395.07 M |
| 01/02/2025 | $7.85 | $7.75 (-1.27%) | $7.89 | $7.66 | 249,434 | $389.05 M |
| 12/31/2024 | $7.74 | $7.81 (0.9%) | $7.91 | $7.71 | 222,800 | $392.06 M |
| 12/30/2024 | $7.63 | $7.69 (0.79%) | $7.81 | $7.53 | 227,242 | $386.04 M |
| 12/27/2024 | $7.69 | $7.68 (-0.13%) | $7.82 | $7.56 | 217,900 | $385.54 M |
| 12/26/2024 | $7.61 | $7.73 (1.58%) | $7.81 | $7.61 | 173,820 | $388.05 M |
| 12/24/2024 | $7.64 | $7.66 (0.26%) | $7.70 | $7.50 | 132,300 | $384.53 M |
| 12/23/2024 | $7.56 | $7.65 (1.19%) | $7.74 | $7.55 | 283,229 | $384.03 M |
| 12/20/2024 | $7.62 | $7.65 (0.39%) | $7.83 | $7.57 | 814,900 | $384.03 M |
| 12/19/2024 | $7.95 | $7.70 (-3.14%) | $8.01 | $7.58 | 397,417 | $386.54 M |
| 12/18/2024 | $8.29 | $7.93 (-4.34%) | $8.44 | $7.78 | 545,000 | $398.09 M |
| 12/17/2024 | $8.44 | $8.29 (-1.78%) | $8.53 | $8.19 | 269,900 | $416.16 M |
| 12/16/2024 | $8.47 | $8.52 (0.59%) | $8.66 | $8.43 | 219,500 | $427.70 M |
| 12/13/2024 | $8.64 | $8.52 (-1.39%) | $8.64 | $8.33 | 207,600 | $427.70 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.
