Dark

EHAB
Enhabit, Inc.
stock NYSE

Inactive

May 14, 2026

13.80USD+0.073%(+0.01)1,382,541

Pre-market

0.00USD-100.000%(-13.79)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	13.7900	13.8100	13.7900	13.8000	+0.073%	1,382,541	0.000%
2026-05-13	13.8000	13.8050	13.7800	13.7900	0.000%	4,657,691	+0.073%
2026-05-12	13.8000	13.8000	13.7800	13.7900	+0.073%	3,401,711	+0.073%
2026-05-11	13.7900	13.8000	13.7800	13.7800	-0.073%	646,773	+0.145%
2026-05-08	13.8000	13.8000	13.7800	13.7900	+0.145%	584,869	+0.073%
2026-05-07	13.8000	13.8000	13.7700	13.7700	0.000%	658,866	+0.218%
2026-05-06	13.7800	13.7800	13.7700	13.7700	+0.218%	1,279,236	+0.218%
2026-05-05	13.7400	13.7500	13.7400	13.7400	0.000%	407,583	+0.437%
2026-05-04	13.7400	13.7600	13.7400	13.7400	-0.073%	433,386	+0.437%
2026-05-01	13.7500	13.7550	13.7400	13.7500	+0.073%	1,032,026	+0.364%
2026-04-30	13.7400	13.7500	13.7400	13.7400	-0.073%	382,140	+0.437%
2026-04-29	13.7400	13.7600	13.7400	13.7500	0.000%	659,154	+0.364%
2026-04-28	13.7800	13.7800	13.7400	13.7500	+0.073%	586,783	+0.364%
2026-04-27	13.7800	13.7800	13.7300	13.7400	0.000%	361,729	+0.437%
2026-04-24	13.7300	13.7500	13.7300	13.7400	0.000%	1,124,347	+0.437%
2026-04-23	13.7500	13.7500	13.7250	13.7400	+0.073%	753,262	+0.437%
2026-04-22	13.7300	13.7400	13.7200	13.7300	+0.073%	457,136	+0.510%
2026-04-21	13.7200	13.7300	13.7100	13.7200	0.000%	594,387	+0.583%
2026-04-20	13.7100	13.7300	13.7100	13.7200	0.000%	602,983	+0.583%
2026-04-17	13.7200	13.7300	13.7000	13.7200	-0.073%	945,166	+0.583%
2026-04-16	13.7100	13.7300	13.7100	13.7300	+0.146%	1,315,095	+0.510%
2026-04-15	13.7100	13.7500	13.7000	13.7100	-1.650%	1,776,054	+0.656%
2026-04-14	13.9600	13.9900	13.8850	13.9400	-0.286%	1,067,305	-1.004%
2026-04-13	13.9700	14.0000	13.9500	13.9800	0.000%	590,767	-1.288%
2026-04-10	13.9600	13.9900	13.9600	13.9800	-0.071%	537,939	-1.288%
2026-04-09	13.9600	14.0000	13.9000	13.9900	0.000%	878,302	-1.358%
2026-04-08	14.0000	14.0100	13.9400	13.9900	0.000%	993,517	-1.358%
2026-04-07	14.0000	14.0200	13.9600	13.9900	+0.143%	1,090,539	-1.358%
2026-04-06	14.0000	14.0050	13.9500	13.9700	-0.214%	854,576	-1.217%
2026-04-02	13.9300	14.0200	13.8800	14.0000	+0.215%	1,005,413	-1.429%
2026-04-01	14.0700	14.0950	13.9700	13.9700	-0.852%	1,717,325	-1.217%
2026-03-31	14.1700	14.2200	14.0400	14.0900	+0.285%	1,317,080	-2.058%
2026-03-30	13.9000	14.1050	13.8600	14.0500	+2.855%	3,908,377	-1.779%
2026-03-27	13.6500	13.6800	13.6450	13.6600	0.000%	582,621	+1.025%
2026-03-26	13.6700	13.6900	13.6400	13.6600	-0.073%	622,150	+1.025%
2026-03-25	13.6600	13.6800	13.6400	13.6700	+0.073%	657,475	+0.951%
2026-03-24	13.6200	13.6600	13.6200	13.6600	+0.294%	1,096,794	+1.025%
2026-03-23	13.6300	13.6300	13.6200	13.6200	0.000%	518,150	+1.322%
2026-03-20	13.6200	13.6200	13.6100	13.6200	0.000%	2,144,196	+1.322%
2026-03-19	13.6000	13.6300	13.6000	13.6200	+0.147%	1,188,854	+1.322%
2026-03-18	13.6200	13.6387	13.6000	13.6000	-0.147%	1,030,153	+1.471%
2026-03-17	13.6100	13.6400	13.6100	13.6200	+0.073%	1,001,835	+1.322%
2026-03-16	13.6400	13.6400	13.6100	13.6100	-0.073%	631,224	+1.396%
2026-03-13	13.6100	13.6200	13.6050	13.6200	+0.147%	1,384,313	+1.322%
2026-03-12	13.6100	13.6200	13.6000	13.6000	-0.147%	1,776,086	+1.471%
2026-03-11	13.6100	13.6200	13.6000	13.6200	+0.147%	2,806,604	+1.322%
2026-03-10	13.6400	13.6550	13.6000	13.6000	-0.439%	2,509,168	+1.471%
2026-03-09	13.5900	13.6750	13.5900	13.6600	+0.367%	1,253,063	+1.025%
2026-03-06	13.6000	13.6200	13.5900	13.6100	0.000%	2,452,503	+1.396%
2026-03-05	13.6000	13.6100	13.5900	13.6100	0.000%	1,433,512	+1.396%
2026-03-04	13.5900	13.6200	13.5900	13.6100	+0.074%	1,989,918	+1.396%
2026-03-03	13.5800	13.6000	13.5800	13.6000	+0.147%	2,030,340	+1.471%
2026-03-02	13.5900	13.6100	13.5800	13.5800	-0.220%	1,049,143	+1.620%
2026-02-27	13.6000	13.6100	13.5800	13.6100	+0.074%	2,382,874	+1.396%
2026-02-26	13.5800	13.6150	13.5750	13.6000	+0.147%	6,730,591	+1.471%
2026-02-25	13.5700	13.6000	13.5600	13.5800	+0.147%	2,967,600	+1.620%
2026-02-24	13.5900	13.6000	13.5600	13.5600	-0.294%	4,681,411	+1.770%
2026-02-23	13.5800	13.6400	13.5500	13.6000	+22.633%	12,897,464	+1.471%
2026-02-20	11.2300	11.3500	11.0400	11.0900	-0.982%	1,362,426	+24.436%
2026-02-19	10.9800	11.2800	10.7900	11.2000	+1.174%	1,921,835	+23.214%
2026-02-18	11.2200	11.2700	10.9100	11.0700	-1.949%	2,591,743	+24.661%
2026-02-17	11.1200	11.3000	11.0600	11.2900	+1.165%	724,991	+22.232%
2026-02-13	11.2700	11.3570	11.0500	11.1600	-0.535%	517,991	+23.656%
2026-02-12	11.4400	11.4500	11.1100	11.2200	-0.178%	872,689	+22.995%
2026-02-11	11.1800	11.4400	10.9650	11.2400	+0.447%	948,551	+22.776%
2026-02-10	11.0800	11.3300	10.9801	11.1900	+0.902%	1,581,375	+23.324%
2026-02-09	11.1300	11.2750	10.9350	11.0900	-0.359%	219,492	+24.436%
2026-02-06	11.0900	11.2000	11.0300	11.1300	+0.998%	282,462	+23.989%
2026-02-05	11.0000	11.3025	10.9900	11.0200	0.000%	312,426	+25.227%
2026-02-04	10.8600	11.2400	10.8200	11.0200	+1.848%	593,973	+25.227%
2026-02-03	10.7400	10.9600	10.5600	10.8200	+0.464%	288,043	+27.542%
2026-02-02	10.5900	10.8956	10.5401	10.7700	+1.317%	292,651	+28.134%
2026-01-30	10.4500	10.6800	10.3600	10.6300	+0.854%	367,629	+29.821%
2026-01-29	10.2900	10.6200	10.2900	10.5400	+2.132%	237,809	+30.930%
2026-01-28	10.3400	10.4900	10.2100	10.3200	-0.578%	325,153	+33.721%
2026-01-27	10.6200	10.6200	10.2200	10.3800	-3.262%	315,841	+32.948%
2026-01-26	10.8000	10.9100	10.6500	10.7300	-0.556%	230,575	+28.611%
2026-01-23	11.0700	11.0900	10.6600	10.7900	-2.529%	254,757	+27.896%
2026-01-22	11.1000	11.3500	11.0100	11.0700	+3.073%	510,914	+24.661%
2026-01-21	10.4500	10.7400	10.3650	10.7400	+2.972%	359,898	+28.492%
2026-01-20	10.4600	10.6000	10.4001	10.4300	-0.856%	277,976	+32.311%
2026-01-16	10.8100	10.8400	10.5200	10.5200	-3.398%	364,095	+31.179%
2026-01-15	10.8100	10.8990	10.6800	10.8900	+0.833%	336,265	+26.722%
2026-01-14	10.8900	10.9550	10.5800	10.8000	-1.370%	373,625	+27.778%
2026-01-13	11.1100	11.2700	10.7700	10.9500	+7.458%	651,088	+26.027%
2026-01-12	10.0100	10.2100	9.9500	10.1900	+2.207%	382,393	+35.427%
2026-01-09	10.1400	10.3199	9.9700	9.9700	-2.159%	406,200	+38.415%
2026-01-08	10.0400	10.6300	9.9400	10.1900	+7.150%	702,014	+35.427%
2026-01-07	9.4800	9.5350	9.4000	9.5100	+0.742%	250,988	+45.110%
2026-01-06	9.2000	9.4800	9.1400	9.4400	+2.275%	315,302	+46.186%
2026-01-05	9.0900	9.2800	9.0600	9.2300	+1.540%	407,950	+49.512%
2026-01-02	9.2500	9.2500	8.9350	9.0900	-1.410%	367,965	+51.815%
2025-12-31	9.3400	9.3450	9.2000	9.2200	-0.753%	501,550	+49.675%
2025-12-30	9.3900	9.4300	9.2300	9.2900	-1.380%	263,263	+48.547%
2025-12-29	9.3300	9.4400	9.2610	9.4200	+0.426%	313,460	+46.497%
2025-12-26	9.4400	9.4800	9.3700	9.3800	-1.055%	214,902	+47.122%
2025-12-24	9.3400	9.5000	9.3200	9.4800	+1.066%	153,556	+45.570%
2025-12-23	9.3500	9.4500	9.3100	9.3800	-0.106%	288,426	+47.122%
2025-12-22	9.5600	9.6300	9.3650	9.3900	-1.778%	310,511	+46.965%
2025-12-19	9.7000	9.7000	9.5250	9.5600	-1.035%	748,370	+44.351%
2025-12-18	9.7200	9.7500	9.5850	9.6600	+0.416%	286,710	+42.857%
2025-12-17	9.5200	9.6700	9.5000	9.6200	+0.104%	274,725	+43.451%
2025-12-16	9.7100	9.7560	9.5150	9.6100	-0.826%	449,201	+43.600%
2025-12-15	9.6600	9.8300	9.5800	9.6900	+0.103%	449,076	+42.415%
2025-12-12	9.6200	9.8200	9.5400	9.6800	+0.938%	409,001	+42.562%
2025-12-11	9.7600	9.8900	9.5300	9.5900	-0.930%	612,651	+43.900%
2025-12-10	9.6200	9.7850	9.5300	9.6800	+0.833%	498,723	+42.562%
2025-12-09	9.3600	9.6600	9.3600	9.6000	+2.674%	724,361	+43.750%
2025-12-08	9.3500	9.4000	9.1601	9.3500	+0.214%	702,981	+47.594%
2025-12-05	9.3200	9.4000	9.1800	9.3300	+0.215%	343,180	+47.910%
2025-12-04	9.3200	9.3900	9.1900	9.3100	-0.321%	456,191	+48.228%
2025-12-03	9.5500	9.6000	9.2140	9.3400	-1.788%	496,042	+47.752%
2025-12-02	9.6900	9.7200	9.3500	9.5100	-1.858%	745,034	+45.110%
2025-12-01	9.1300	9.7200	9.0200	9.6900	+8.389%	1,403,168	+42.415%
2025-11-28	9.0700	9.0700	8.8150	8.9400	-0.997%	252,339	+54.362%
2025-11-26	8.7500	9.0500	8.6400	9.0300	+2.497%	689,828	+52.824%
2025-11-25	8.7500	8.9200	8.6400	8.8100	+1.032%	518,542	+56.640%
2025-11-24	8.6100	8.8300	8.5100	8.7200	+2.588%	489,760	+58.257%
2025-11-21	8.1600	8.6900	8.1100	8.5000	+4.809%	576,145	+62.353%
2025-11-20	8.0300	8.1700	7.9550	8.1100	+1.502%	381,902	+70.160%
2025-11-19	8.0500	8.1400	7.8700	7.9900	-0.991%	402,948	+72.716%
2025-11-18	8.0000	8.1200	7.8800	8.0700	+1.001%	320,050	+71.004%
2025-11-17	8.0900	8.3500	7.7600	7.9900	-1.236%	744,719	+72.716%
2025-11-14	7.9400	8.3900	7.9400	8.0900	-0.736%	1,433,605	+70.581%
2025-11-13	8.0200	8.2200	8.0200	8.1500	+1.242%	633,729	+69.325%
2025-11-12	8.0200	8.2300	8.0200	8.0500	+0.751%	693,720	+71.429%
2025-11-11	7.9800	8.0150	7.7000	7.9900	+0.757%	467,361	+72.716%
2025-11-10	7.9500	7.9600	7.5800	7.9300	-0.252%	532,122	+74.023%
2025-11-07	7.8000	8.0600	7.7200	7.9500	+3.113%	539,633	+73.585%
2025-11-06	8.4500	8.5400	7.6400	7.7100	-6.090%	455,784	+78.988%
2025-11-05	8.1500	8.2600	8.1450	8.2100	+0.736%	371,254	+68.088%
2025-11-04	8.2800	8.3760	8.0850	8.1500	-1.925%	485,963	+69.325%
2025-11-03	8.2000	8.3300	7.9300	8.3100	+2.214%	440,814	+66.065%
2025-10-31	8.1800	8.2700	8.0400	8.1300	-0.611%	239,979	+69.742%
2025-10-30	8.4300	8.5650	8.1700	8.1800	-3.765%	278,143	+68.704%
2025-10-29	8.5900	8.7200	8.4150	8.5000	-0.352%	283,791	+62.353%
2025-10-28	8.6000	8.6400	8.4600	8.5300	-0.583%	355,227	+61.782%
2025-10-27	8.6300	8.7100	8.5300	8.5800	+0.234%	308,528	+60.839%
2025-10-24	8.3800	8.5600	8.3000	8.5600	+2.392%	177,888	+61.215%
2025-10-23	8.7400	8.7500	8.3400	8.3600	-4.892%	250,350	+65.072%
2025-10-22	8.5500	8.8200	8.4850	8.7900	+3.412%	522,580	+56.997%
2025-10-21	8.4500	8.5600	8.2700	8.5000	+1.190%	535,039	+62.353%
2025-10-20	8.1100	8.4000	7.9900	8.4000	+4.218%	407,381	+64.286%
2025-10-17	7.9700	8.3900	7.8850	8.0600	+0.624%	298,405	+71.216%
2025-10-16	8.0900	8.1800	7.9950	8.0100	-0.866%	243,336	+72.285%
2025-10-15	8.0600	8.2950	7.9800	8.0800	+1.000%	205,764	+70.792%
2025-10-14	7.8700	8.0500	7.8500	8.0000	+0.503%	325,398	+72.500%
2025-10-13	7.9500	7.9950	7.7100	7.9600	+2.710%	451,780	+73.367%
2025-10-10	8.0400	8.0800	7.7500	7.7500	-3.125%	412,253	+78.065%
2025-10-09	8.2300	8.2900	8.0000	8.0000	-2.558%	248,862	+72.500%
2025-10-08	8.0300	8.2300	8.0200	8.2100	+3.141%	211,510	+68.088%
2025-10-07	8.2000	8.2204	7.9600	7.9600	-2.211%	316,167	+73.367%
2025-10-06	8.1000	8.2600	8.1000	8.1400	+0.123%	298,469	+69.533%
2025-10-03	8.1000	8.2750	8.0950	8.1300	+0.494%	204,323	+69.742%
2025-10-02	8.1800	8.1950	8.0050	8.0900	-0.736%	279,141	+70.581%
2025-10-01	7.9400	8.2050	7.9250	8.1500	+1.748%	314,746	+69.325%
2025-09-30	7.9700	8.0450	7.9400	8.0100	-0.497%	219,684	+72.285%
2025-09-29	8.1500	8.2000	7.9950	8.0500	-0.740%	313,835	+71.429%
2025-09-26	8.0000	8.1300	7.9900	8.1100	+1.502%	322,513	+70.160%
2025-09-25	8.2700	8.2700	7.9450	7.9900	-3.502%	278,941	+72.716%
2025-09-24	8.1100	8.3500	8.0800	8.2800	+2.602%	294,567	+66.667%
2025-09-23	8.2400	8.3900	8.0550	8.0700	-1.705%	308,633	+71.004%
2025-09-22	8.1300	8.2100	8.0300	8.2100	+0.367%	268,897	+68.088%
2025-09-19	8.0700	8.2700	8.0600	8.1800	+1.489%	1,059,770	+68.704%
2025-09-18	7.7400	8.0700	7.7350	8.0600	+4.404%	336,963	+71.216%
2025-09-17	7.6300	7.9500	7.6300	7.7200	+1.579%	372,017	+78.756%
2025-09-16	7.7000	7.7150	7.5300	7.6000	-1.299%	316,614	+81.579%
2025-09-15	7.8900	7.9100	7.6800	7.7000	-2.160%	311,565	+79.221%
2025-09-12	8.1200	8.1400	7.8500	7.8700	-2.959%	442,204	+75.349%
2025-09-11	8.0300	8.1600	7.8900	8.1100	+0.620%	398,003	+70.160%
2025-09-10	7.7800	8.0600	7.5650	8.0600	+2.414%	1,027,235	+71.216%
2025-09-09	7.7000	7.9800	7.6250	7.8700	+2.208%	447,874	+75.349%
2025-09-08	7.8400	7.8400	7.6800	7.7000	-1.155%	286,410	+79.221%
2025-09-05	7.8900	8.0100	7.7444	7.7900	-0.891%	316,065	+77.150%
2025-09-04	7.9100	7.9100	7.7650	7.8600	0.000%	240,471	+75.573%
2025-09-03	7.8500	7.9000	7.7750	7.8600	0.000%	353,612	+75.573%
2025-09-02	7.7700	7.9600	7.7700	7.8600	-0.254%	302,433	+75.573%
2025-08-29	7.9200	7.9500	7.8400	7.8800	-0.505%	282,223	+75.127%
2025-08-28	8.0300	8.0300	7.8650	7.9200	-1.000%	251,378	+74.242%
2025-08-27	7.9100	8.1100	7.9100	8.0000	+0.756%	426,276	+72.500%
2025-08-26	8.0400	8.1100	7.9200	7.9400	-1.611%	418,917	+73.804%
2025-08-25	8.1900	8.2000	8.0201	8.0700	-1.465%	262,844	+71.004%
2025-08-22	8.0100	8.2900	8.0100	8.1900	+2.503%	359,996	+68.498%
2025-08-21	8.0800	8.1200	7.9350	7.9900	-1.480%	371,547	+72.716%
2025-08-20	8.0800	8.1450	7.9400	8.1100	+0.620%	478,370	+70.160%
2025-08-19	8.0000	8.1600	7.9500	8.0600	+1.129%	671,517	+71.216%
2025-08-18	7.5900	7.9850	7.5900	7.9700	+5.423%	602,508	+73.149%
2025-08-15	7.4400	7.6600	7.4400	7.5600	+2.300%	336,160	+82.540%
2025-08-14	7.4400	7.5000	7.3200	7.3900	-2.378%	249,176	+86.739%
2025-08-13	7.6000	7.7750	7.5410	7.5700	+0.398%	491,798	+82.299%
2025-08-12	7.4700	7.7200	7.4250	7.5400	+3.571%	801,811	+83.024%
2025-08-11	7.5600	7.7100	7.2200	7.2800	-4.462%	644,245	+89.560%
2025-08-08	7.7200	7.8000	7.2900	7.6200	-2.308%	913,107	+81.102%
2025-08-07	7.0500	7.9666	7.0500	7.8000	+15.214%	1,546,860	+76.923%
2025-08-06	6.7400	6.9650	6.6400	6.7700	+1.196%	665,449	+103.840%
2025-08-05	6.6400	6.7100	6.5624	6.6900	+1.364%	401,751	+106.278%
2025-08-04	6.5200	6.6800	6.4700	6.6000	+1.227%	809,196	+109.091%
2025-08-01	6.6700	6.7100	6.5000	6.5200	-2.976%	582,191	+111.656%
2025-07-31	6.6900	6.8600	6.6700	6.7200	+0.599%	403,679	+105.357%
2025-07-30	6.6900	6.7600	6.6200	6.6800	+0.300%	433,159	+106.587%
2025-07-29	6.8100	6.9100	6.5900	6.6600	-1.915%	647,704	+107.207%
2025-07-28	6.7700	6.8550	6.6500	6.7900	+0.593%	420,267	+103.240%
2025-07-25	6.9100	6.9800	6.7400	6.7500	-2.032%	504,840	+104.444%
2025-07-24	6.9000	6.9500	6.8000	6.8900	-0.434%	579,959	+100.290%
2025-07-23	6.7200	6.9250	6.6600	6.9200	+2.367%	479,267	+99.422%
2025-07-22	6.7500	6.8000	6.6700	6.7600	+0.595%	432,047	+104.142%
2025-07-21	6.8000	6.9200	6.6350	6.7200	-0.444%	855,941	+105.357%
2025-07-18	6.6800	6.8600	6.5000	6.7500	+1.351%	664,873	+104.444%
2025-07-17	6.8200	6.8200	6.6600	6.6600	-2.632%	585,238	+107.207%
2025-07-16	7.0200	7.0400	6.7800	6.8400	-2.286%	707,846	+101.754%
2025-07-15	7.0800	7.1800	6.9600	7.0000	-1.130%	725,497	+97.143%
2025-07-14	7.0200	7.1000	6.8500	7.0800	+0.426%	1,145,243	+94.915%
2025-07-11	7.3300	7.3800	6.9550	7.0500	-4.858%	782,740	+95.745%
2025-07-10	7.3000	7.5400	7.1750	7.4100	+1.926%	920,882	+86.235%
2025-07-09	7.3200	7.3850	7.0700	7.2700	-0.411%	1,773,936	+89.821%
2025-07-08	7.3000	7.4200	7.1500	7.3000	-0.273%	861,655	+89.041%
2025-07-07	7.5900	7.5900	7.2500	7.3200	-4.314%	774,399	+88.525%
2025-07-03	7.6700	7.8200	7.4800	7.6500	-0.778%	976,844	+80.392%
2025-07-02	7.9400	7.9800	7.5500	7.7100	-2.157%	1,763,952	+78.988%
2025-07-01	8.6600	8.7400	7.6750	7.8800	-18.257%	2,912,229	+75.127%
2025-06-30	9.6300	9.6900	9.3945	9.6400	+0.837%	499,483	+43.154%
2025-06-27	9.5300	9.6100	9.4100	9.5600	+0.526%	743,484	+44.351%
2025-06-26	9.4100	9.6300	9.4100	9.5100	+1.170%	361,944	+45.110%
2025-06-25	9.4600	9.5400	9.2750	9.4000	-1.157%	358,472	+46.809%
2025-06-24	9.3900	9.5400	9.2250	9.5100	+2.478%	337,833	+45.110%
2025-06-23	9.1900	9.2900	9.0550	9.2800	+0.108%	515,303	+48.707%
2025-06-20	9.3700	9.3800	9.1800	9.2700	-0.749%	573,550	+48.867%
2025-06-18	9.5500	9.5800	9.3100	9.3400	-2.505%	312,067	+47.752%
2025-06-17	9.8200	9.8950	9.5800	9.5800	-3.622%	382,077	+44.050%
2025-06-16	9.8100	9.9400	9.6800	9.9400	+1.636%	350,358	+38.833%
2025-06-13	9.8400	10.0500	9.7100	9.7800	-1.906%	400,689	+41.104%
2025-06-12	10.2800	10.3500	9.8900	9.9700	-2.732%	790,287	+38.415%
2025-06-11	10.7700	10.8100	10.1400	10.2500	-4.384%	1,152,377	+34.634%
2025-06-10	10.8600	10.8950	10.6950	10.7200	-0.557%	331,150	+28.731%
2025-06-09	10.8500	10.9050	10.6500	10.7800	-0.185%	301,842	+28.015%
2025-06-06	10.8200	10.9000	10.6550	10.8000	+0.372%	290,102	+27.778%
2025-06-05	10.6900	10.8350	10.6450	10.7600	+1.318%	394,773	+28.253%
2025-06-04	10.4100	10.6600	10.3960	10.6200	+1.822%	324,969	+29.944%
2025-06-03	10.2900	10.5900	10.2700	10.4300	+0.579%	507,702	+32.311%
2025-06-02	10.4400	10.4400	10.1500	10.3700	-1.238%	432,219	+33.076%
2025-05-30	10.3300	10.6160	10.3000	10.5000	+1.646%	715,066	+31.429%
2025-05-29	10.3500	10.4350	10.3100	10.3300	-0.290%	284,583	+33.591%
2025-05-28	10.4000	10.4970	10.3300	10.3600	-0.861%	238,842	+33.205%
2025-05-27	10.3600	10.5600	10.3250	10.4500	+2.250%	248,258	+32.057%
2025-05-23	10.1900	10.2300	10.0800	10.2200	-0.390%	209,368	+35.029%
2025-05-22	10.3000	10.4000	10.2202	10.2600	-1.630%	214,108	+34.503%
2025-05-21	10.4800	10.6500	10.3600	10.4300	-1.697%	255,494	+32.311%
2025-05-20	10.5500	10.7100	10.5500	10.6100	-0.376%	522,318	+30.066%
2025-05-19	10.5000	10.7500	10.5000	10.6500	+0.094%	456,976	+29.577%
2025-05-16	10.7500	10.7550	10.4600	10.6400	-1.115%	709,355	+29.699%
2025-05-15	10.5300	10.7900	10.4300	10.7600	+1.701%	356,668	+28.253%
2025-05-14	10.4300	10.7000	10.2706	10.5800	+1.051%	544,079	+30.435%
2025-05-13	10.4200	10.6300	10.1900	10.4700	+0.096%	568,318	+31.805%
2025-05-12	10.5100	10.5600	9.8800	10.4600	+1.751%	694,497	+31.931%
2025-05-09	9.8900	10.3400	9.6400	10.2800	+6.089%	773,452	+34.241%
2025-05-08	8.6600	9.7500	8.6600	9.6900	+18.171%	673,770	+42.415%
2025-05-07	8.1300	8.2500	8.0100	8.2000	+1.990%	384,280	+68.293%
2025-05-06	7.9600	8.0800	7.8880	8.0400	+0.878%	263,893	+71.642%
2025-05-05	8.0300	8.1200	7.9400	7.9700	-0.994%	284,149	+73.149%
2025-05-02	7.8900	8.0800	7.8650	8.0500	+2.548%	414,965	+71.429%
2025-05-01	7.9800	7.9800	7.8300	7.8500	-1.752%	279,997	+75.796%
2025-04-30	7.9100	8.0100	7.7400	7.9900	+0.377%	268,518	+72.716%
2025-04-29	7.9200	8.0700	7.7500	7.9600	+0.378%	228,130	+73.367%
2025-04-28	7.7800	7.9400	7.7700	7.9300	+1.928%	225,460	+74.023%
2025-04-25	7.6500	7.7900	7.5500	7.7800	+1.039%	222,226	+77.378%
2025-04-24	7.5600	7.7100	7.4201	7.7000	+2.394%	221,796	+79.221%
2025-04-23	7.4200	7.6400	7.4150	7.5200	+3.155%	220,635	+83.511%
2025-04-22	7.2800	7.4450	7.1900	7.2900	+0.970%	284,693	+89.300%
2025-04-21	7.5800	7.5900	7.1900	7.2200	-5.990%	299,681	+91.136%
2025-04-17	7.6600	7.7500	7.5500	7.6800	-0.260%	243,217	+79.688%
2025-04-16	7.8100	7.8150	7.6300	7.7000	-1.155%	195,893	+79.221%
2025-04-15	7.7600	7.9100	7.7300	7.7900	0.000%	233,452	+77.150%
2025-04-14	7.8600	7.8600	7.5600	7.7900	+0.387%	334,739	+77.150%
2025-04-11	7.8900	7.8900	7.5700	7.7600	-1.896%	339,551	+77.835%
2025-04-10	7.8100	8.0300	7.7350	7.9100	-1.494%	261,084	+74.463%
2025-04-09	7.6200	8.3200	7.5700	8.0300	+3.613%	443,476	+71.856%
2025-04-08	8.1900	8.2800	7.6600	7.7500	-2.146%	303,549	+78.065%
2025-04-07	7.8600	8.2700	7.7500	7.9200	-2.822%	447,452	+74.242%
2025-04-04	8.3000	8.4000	8.0100	8.1500	-4.230%	404,035	+69.325%
2025-04-03	8.5600	8.6300	8.4600	8.5100	-3.295%	229,513	+62.162%
2025-04-02	8.6400	8.9300	8.6400	8.8000	+0.917%	286,822	+56.818%
2025-04-01	8.7600	8.8500	8.5792	8.7200	-0.796%	421,659	+58.257%
2025-03-31	8.6200	8.9000	8.5600	8.7900	+1.736%	372,073	+56.997%
2025-03-28	8.9100	8.9100	8.6200	8.6400	-3.247%	197,302	+59.722%
2025-03-27	8.8200	9.0000	8.7527	8.9300	+1.362%	210,447	+54.535%
2025-03-26	8.8700	8.9700	8.7100	8.8100	-0.339%	189,955	+56.640%
2025-03-25	8.8600	9.0000	8.8101	8.8400	-0.786%	236,099	+56.109%
2025-03-24	9.2000	9.2550	8.9100	8.9100	-1.547%	244,588	+54.882%
2025-03-21	9.2000	9.2800	8.9800	9.0500	-2.268%	497,695	+52.486%
2025-03-20	9.1100	9.3500	9.0800	9.2600	+0.434%	220,618	+49.028%
2025-03-19	9.3600	9.4799	9.0700	9.2200	-0.753%	332,512	+49.675%
2025-03-18	8.9800	9.4800	8.9700	9.2900	+3.108%	1,052,048	+48.547%
2025-03-17	8.4700	9.0750	8.3150	9.0100	+5.257%	547,909	+53.163%
2025-03-14	8.5600	8.6600	8.4900	8.5600	+0.588%	275,455	+61.215%
2025-03-13	8.5600	8.5870	8.3200	8.5100	-0.351%	312,958	+62.162%
2025-03-12	8.4100	8.5500	8.0600	8.5400	+1.065%	336,079	+61.593%
2025-03-11	8.5800	8.8050	8.4364	8.4500	-2.537%	376,469	+63.314%
2025-03-10	8.5400	8.9300	8.5100	8.6700	+1.641%	554,271	+59.170%
2025-03-07	8.0300	8.6200	7.9000	8.5300	+6.359%	485,371	+61.782%
2025-03-06	7.7900	8.0600	6.8900	8.0200	-6.089%	940,432	+72.070%
2025-03-05	8.4400	8.5750	8.4000	8.5400	+0.826%	295,849	+61.593%
2025-03-04	8.2900	8.5400	8.1900	8.4700	+0.474%	337,173	+62.928%
2025-03-03	8.4000	8.6050	8.2900	8.4300	+0.717%	447,708	+63.701%
2025-02-28	8.2100	8.4000	7.9850	8.3700	+1.087%	469,711	+64.875%
2025-02-27	8.1300	8.4000	8.1300	8.2800	+0.485%	281,517	+66.667%
2025-02-26	8.1800	8.2800	8.1150	8.2400	-0.242%	272,235	+67.476%
2025-02-25	8.1100	8.3400	8.1000	8.2600	+2.354%	229,217	+67.070%
2025-02-24	8.1900	8.1900	8.0050	8.0700	-0.860%	241,143	+71.004%
2025-02-21	8.4700	8.4700	8.1200	8.1400	-3.555%	188,460	+69.533%
2025-02-20	8.6600	8.6900	8.4150	8.4400	-3.653%	138,852	+63.507%
2025-02-19	8.6600	8.8500	8.6600	8.7600	+0.344%	215,359	+57.534%
2025-02-18	8.6900	8.8700	8.6191	8.7300	+0.345%	229,172	+58.076%
2025-02-14	8.6500	8.8300	8.5700	8.7000	+1.281%	166,339	+58.621%
2025-02-13	8.3500	8.6300	8.1800	8.5900	+4.374%	190,238	+60.652%
2025-02-12	8.2000	8.5100	8.1900	8.2300	-0.843%	252,019	+67.679%
2025-02-11	8.3500	8.5300	8.2700	8.3000	-1.542%	244,147	+66.265%
2025-02-10	8.3500	8.5200	8.3350	8.4300	+1.444%	331,285	+63.701%
2025-02-07	8.1800	8.4000	8.0900	8.3100	+0.850%	307,138	+66.065%
2025-02-06	8.6900	8.7500	8.2200	8.2400	-4.740%	228,908	+67.476%
2025-02-05	8.5400	8.7500	8.5400	8.6500	+1.885%	274,461	+59.538%
2025-02-04	8.4400	8.5550	8.3810	8.4900	+0.592%	219,535	+62.544%
2025-02-03	8.2400	8.6700	8.2400	8.4400	+0.476%	350,464	+63.507%
2025-01-31	8.6300	8.7500	8.4000	8.4000	-3.559%	342,033	+64.286%
2025-01-30	8.4000	8.9300	8.3800	8.7100	+3.690%	475,898	+58.439%
2025-01-29	8.5300	8.5700	8.3400	8.4000	-1.984%	357,477	+64.286%
2025-01-28	8.4300	8.6350	8.3101	8.5700	+1.540%	332,520	+61.027%
2025-01-27	8.1800	8.4700	8.1800	8.4400	+3.813%	362,448	+63.507%
2025-01-24	7.9600	8.1600	7.9200	8.1300	+1.372%	209,016	+69.742%
2025-01-23	7.8500	8.0400	7.8250	8.0200	+1.391%	175,227	+72.070%
2025-01-22	7.9200	8.0150	7.8700	7.9100	-1.001%	163,799	+74.463%
2025-01-21	8.0000	8.1300	7.9700	7.9900	0.000%	220,430	+72.716%
2025-01-17	8.0800	8.0900	7.8400	7.9900	+0.251%	206,065	+72.716%
2025-01-16	7.7500	8.0250	7.7500	7.9700	+2.049%	197,466	+73.149%
2025-01-15	7.9500	7.9600	7.7100	7.8100	+0.904%	144,293	+76.697%
2025-01-14	7.7700	7.7800	7.5100	7.7400	-0.386%	251,400	+78.295%
2025-01-13	7.5600	7.7950	7.5500	7.7700	+2.237%	168,586	+77.606%
2025-01-10	7.6300	7.7600	7.5100	7.6000	-2.564%	357,867	+81.579%
2025-01-08	7.6400	7.8700	7.5550	7.8000	+1.167%	243,233	+76.923%
2025-01-07	7.7600	7.9900	7.6200	7.7100	-0.772%	243,879	+78.988%
2025-01-06	7.8700	8.0050	7.6650	7.7700	-1.271%	279,013	+77.606%
2025-01-03	7.7400	7.9000	7.5500	7.8700	+1.548%	239,472	+75.349%
2025-01-02	7.8500	7.8900	7.6550	7.7500	-0.768%	241,735	+78.065%
2024-12-31	7.7400	7.9100	7.7100	7.8100	+1.560%	211,258	+76.697%
2024-12-30	7.6300	7.8100	7.5300	7.6900	+0.130%	223,102	+79.454%
2024-12-27	7.6900	7.8200	7.5600	7.6800	-0.647%	213,630	+79.688%
2024-12-26	7.6100	7.8100	7.6100	7.7300	+0.914%	163,666	+78.525%
2024-12-24	7.6400	7.7000	7.5000	7.6600	+0.131%	132,153	+80.157%
2024-12-23	7.5600	7.7400	7.5450	7.6500	0.000%	274,055	+80.392%
2024-12-20	7.6200	7.8300	7.5700	7.6500	-0.649%	777,999	+80.392%
2024-12-19	7.9500	8.0100	7.5800	7.7000	-2.900%	389,761	+79.221%
2024-12-18	8.2900	8.4400	7.7800	7.9300	-4.343%	539,941	+74.023%
2024-12-17	8.4400	8.5300	8.1900	8.2900	-2.700%	261,855	+66.466%
2024-12-16	8.4700	8.6650	8.4300	8.5200	0.000%	212,066	+61.972%
2024-12-13	8.6400	8.6400	8.3300	8.5200	0.000%	206,461	+61.972%
2024-12-12	9.0000	9.0200	8.5100	8.5200	-0.117%	218,123	+61.972%
2024-12-11	8.6000	8.6000	8.1800	8.5300	-0.698%	279,955	+61.782%
2024-12-10	8.9000	8.9000	8.4800	8.5900	-1.829%	382,432	+60.652%
2024-12-09	8.1700	8.9650	8.1300	8.7500	+13.195%	709,729	+57.714%
2024-12-06	8.0000	8.0500	7.6210	7.7300	-3.254%	336,172	+78.525%
2024-12-05	8.3000	8.3000	7.9800	7.9900	-3.851%	403,727	+72.716%
2024-12-04	7.9700	8.4950	7.9700	8.3100	+3.875%	622,648	+66.065%
2024-12-03	7.9900	8.1000	7.8250	8.0000	+1.781%	585,117	+72.500%
2024-12-02	7.7100	7.9000	7.6300	7.8600	+1.682%	319,371	+75.573%
2024-11-29	7.6700	7.7650	7.5550	7.7300	+1.444%	194,369	+78.525%
2024-11-27	7.6700	7.9150	7.5400	7.6200	0.000%	312,085	+81.102%
2024-11-26	7.6000	7.8000	7.4900	7.6200	0.000%	288,599	+81.102%
2024-11-25	7.6500	7.8409	7.5600	7.6200	+0.794%	1,277,607	+81.102%
2024-11-22	7.4900	7.6250	7.4400	7.5600	+1.205%	377,367	+82.540%
2024-11-21	7.4600	7.4800	7.2600	7.4700	+0.134%	430,434	+84.739%
2024-11-20	7.2700	7.4750	7.2350	7.4600	+2.613%	321,245	+84.987%

.dark-mode .Ys9qp0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ys9qp0{ color: #333333; background-color: white; border: 2px solid #333333; }EHABEnhabit, Inc.stock NYSE

EHAB
Enhabit, Inc.
stock NYSE