5 DAY PERFORMANCE
-12.73%
1 MONTH PERFORMANCE
+2.20%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
-24.63%
YEAR-TO-DATE PERFORMANCE
+4.03%
1 YEAR PERFORMANCE
-7.14%
Enhabit, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.35 | $9.35 (0%) | $9.40 | $9.16 | 702.98 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 |
| 11/21/2025 | $8.16 | $8.50 (4.17%) | $8.69 | $8.11 | 576.15 K | $430.10 M |
| 11/20/2025 | $8.03 | $8.11 (1%) | $8.17 | $7.96 | 381.90 K | $410.37 M |
| 11/19/2025 | $8.05 | $7.99 (-0.75%) | $8.14 | $7.87 | 402.95 K | $404.29 M |
| 11/18/2025 | $8.00 | $8.07 (0.88%) | $8.12 | $7.88 | 320.10 K | $408.34 M |
| 11/17/2025 | $8.09 | $7.99 (-1.24%) | $8.35 | $7.76 | 744.72 K | $404.29 M |
| 11/14/2025 | $7.94 | $8.09 (1.89%) | $8.39 | $7.94 | 1.43 M | $409.35 M |
| 11/13/2025 | $8.02 | $8.15 (1.62%) | $8.22 | $8.02 | 633.73 K | $412.39 M |
| 11/12/2025 | $8.02 | $8.05 (0.37%) | $8.23 | $8.02 | 693.72 K | $407.33 M |
| 11/11/2025 | $7.98 | $7.99 (0.13%) | $8.02 | $7.70 | 467.40 K | $404.29 M |
| 11/10/2025 | $7.95 | $7.93 (-0.25%) | $7.96 | $7.58 | 532.12 K | $401.26 M |
| 11/07/2025 | $7.80 | $7.95 (1.92%) | $8.06 | $7.72 | 539.63 K | $402.27 M |
| 11/06/2025 | $8.45 | $7.71 (-8.76%) | $8.54 | $7.64 | 455.80 K | $390.13 M |
| 11/05/2025 | $8.15 | $8.21 (0.74%) | $8.26 | $8.15 | 371.25 K | $415.43 M |
| 11/04/2025 | $8.28 | $8.15 (-1.57%) | $8.38 | $8.09 | 486.00 K | $412.39 M |
| 11/03/2025 | $8.20 | $8.31 (1.34%) | $8.33 | $7.93 | 440.81 K | $420.49 M |
| 10/31/2025 | $8.18 | $8.13 (-0.61%) | $8.27 | $8.04 | 240.00 K | $411.38 M |
| 10/30/2025 | $8.43 | $8.18 (-2.97%) | $8.57 | $8.17 | 278.14 K | $413.91 M |
| 10/29/2025 | $8.59 | $8.50 (-1.05%) | $8.72 | $8.41 | 283.80 K | $430.10 M |
| 10/28/2025 | $8.60 | $8.53 (-0.81%) | $8.64 | $8.46 | 355.23 K | $431.62 M |
| 10/27/2025 | $8.63 | $8.58 (-0.58%) | $8.71 | $8.53 | 308.53 K | $434.15 M |
| 10/24/2025 | $8.38 | $8.56 (2.15%) | $8.56 | $8.30 | 177.90 K | $433.14 M |
| 10/23/2025 | $8.74 | $8.36 (-4.35%) | $8.75 | $8.34 | 250.40 K | $423.02 M |
| 10/22/2025 | $8.55 | $8.79 (2.81%) | $8.82 | $8.49 | 522.60 K | $444.77 M |
| 10/21/2025 | $8.45 | $8.50 (0.59%) | $8.56 | $8.27 | 535.04 K | $430.10 M |
| 10/20/2025 | $8.11 | $8.40 (3.58%) | $8.40 | $7.99 | 407.40 K | $425.04 M |
| 10/17/2025 | $7.97 | $8.06 (1.13%) | $8.39 | $7.89 | 298.41 K | $407.84 M |
| 10/16/2025 | $8.09 | $8.01 (-0.99%) | $8.18 | $8.00 | 243.34 K | $405.31 M |
| 10/15/2025 | $8.06 | $8.08 (0.25%) | $8.30 | $7.98 | 205.80 K | $408.85 M |
| 10/14/2025 | $7.87 | $8.00 (1.65%) | $8.05 | $7.85 | 325.40 K | $404.80 M |
| 10/13/2025 | $7.95 | $7.96 (0.13%) | $8.00 | $7.71 | 451.80 K | $402.78 M |
| 10/10/2025 | $8.04 | $7.75 (-3.61%) | $8.08 | $7.75 | 412.25 K | $392.15 M |
| 10/09/2025 | $8.23 | $8.00 (-2.79%) | $8.29 | $8.00 | 248.90 K | $404.80 M |
| 10/08/2025 | $8.03 | $8.21 (2.24%) | $8.23 | $8.02 | 211.51 K | $415.43 M |
| 10/07/2025 | $8.20 | $7.96 (-2.93%) | $8.22 | $7.96 | 316.20 K | $402.78 M |
| 10/06/2025 | $8.10 | $8.14 (0.49%) | $8.26 | $8.10 | 298.50 K | $411.88 M |
| 10/03/2025 | $8.10 | $8.13 (0.37%) | $8.28 | $8.10 | 204.32 K | $411.38 M |
| 10/02/2025 | $8.18 | $8.09 (-1.1%) | $8.20 | $8.01 | 279.14 K | $409.35 M |
| 10/01/2025 | $7.94 | $8.15 (2.64%) | $8.21 | $7.93 | 314.75 K | $412.39 M |
| 09/30/2025 | $7.97 | $8.01 (0.5%) | $8.05 | $7.94 | 219.70 K | $405.31 M |
| 09/29/2025 | $8.15 | $8.05 (-1.23%) | $8.20 | $8.00 | 313.84 K | $407.33 M |
| 09/26/2025 | $8.00 | $8.11 (1.37%) | $8.13 | $7.99 | 322.51 K | $410.37 M |
| 09/25/2025 | $8.27 | $7.99 (-3.39%) | $8.27 | $7.95 | 278.94 K | $404.29 M |
| 09/24/2025 | $8.11 | $8.28 (2.1%) | $8.35 | $8.08 | 294.57 K | $418.97 M |
| 09/23/2025 | $8.24 | $8.07 (-2.06%) | $8.39 | $8.06 | 308.63 K | $408.34 M |
| 09/22/2025 | $8.13 | $8.21 (0.98%) | $8.21 | $8.03 | 268.90 K | $415.43 M |
| 09/19/2025 | $8.07 | $8.18 (1.36%) | $8.27 | $8.06 | 1.06 M | $413.91 M |
| 09/18/2025 | $7.74 | $8.06 (4.13%) | $8.07 | $7.74 | 337.00 K | $407.84 M |
| 09/17/2025 | $7.63 | $7.72 (1.18%) | $7.95 | $7.63 | 372.02 K | $390.63 M |
| 09/16/2025 | $7.70 | $7.60 (-1.3%) | $7.72 | $7.53 | 316.61 K | $384.56 M |
| 09/15/2025 | $7.89 | $7.70 (-2.41%) | $7.91 | $7.68 | 311.60 K | $389.62 M |
| 09/12/2025 | $8.12 | $7.87 (-3.08%) | $8.14 | $7.85 | 442.20 K | $398.22 M |
| 09/11/2025 | $8.03 | $8.11 (1%) | $8.16 | $7.89 | 398.00 K | $410.37 M |
| 09/10/2025 | $7.78 | $8.06 (3.6%) | $8.06 | $7.57 | 1.03 M | $407.84 M |
| 09/09/2025 | $7.70 | $7.87 (2.21%) | $7.98 | $7.63 | 447.90 K | $398.22 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.
