Enhabit, Inc. Common Stock (EHAB)
8.4000
-0.3100 (-3.56%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 8.63 | 8.75 | 8.40 | 8.40 | 353,287 | 8.40 |
| 1/30/2025 | 8.40 | 8.93 | 8.38 | 8.71 | 479,521 | 8.71 |
| 1/29/2025 | 8.53 | 8.57 | 8.34 | 8.40 | 366,547 | 8.40 |
| 1/28/2025 | 8.43 | 8.63 | 8.31 | 8.57 | 343,111 | 8.57 |
| 1/27/2025 | 8.18 | 8.47 | 8.18 | 8.44 | 368,504 | 8.44 |
| 1/24/2025 | 7.96 | 8.16 | 7.92 | 8.13 | 213,192 | 8.13 |
| 1/23/2025 | 7.85 | 8.04 | 7.83 | 8.02 | 183,666 | 8.02 |
| 1/22/2025 | 7.92 | 8.02 | 7.87 | 7.91 | 179,805 | 7.91 |
| 1/21/2025 | 8.00 | 8.13 | 7.97 | 7.99 | 229,094 | 7.99 |
| 1/17/2025 | 8.08 | 8.09 | 7.84 | 7.99 | 217,365 | 7.99 |
| 1/16/2025 | 7.75 | 8.03 | 7.75 | 7.97 | 211,978 | 7.97 |
| 1/15/2025 | 7.95 | 7.96 | 7.71 | 7.81 | 148,686 | 7.81 |
| 1/14/2025 | 7.77 | 7.78 | 7.51 | 7.74 | 269,386 | 7.74 |
| 1/13/2025 | 7.56 | 7.79 | 7.55 | 7.77 | 181,676 | 7.77 |
| 1/10/2025 | 7.63 | 7.76 | 7.51 | 7.60 | 372,013 | 7.60 |
| 1/08/2025 | 7.64 | 7.87 | 7.55 | 7.80 | 254,470 | 7.80 |
| 1/07/2025 | 7.76 | 7.99 | 7.62 | 7.71 | 256,359 | 7.71 |
| 1/06/2025 | 7.87 | 8.01 | 7.67 | 7.77 | 285,922 | 7.77 |
| 1/03/2025 | 7.74 | 7.90 | 7.55 | 7.87 | 242,792 | 7.87 |
| 1/02/2025 | 7.85 | 7.89 | 7.66 | 7.75 | 249,434 | 7.75 |
| 12/31/2024 | 7.69 | 0.00 | 7.81 | 7.81 | 0 | 7.81 |
| 12/30/2024 | 7.63 | 7.81 | 7.53 | 7.69 | 227,242 | 7.69 |
| 12/27/2024 | 7.69 | 7.82 | 7.56 | 7.68 | 217,867 | 7.68 |
| 12/26/2024 | 7.61 | 7.81 | 7.61 | 7.73 | 173,820 | 7.73 |
| 12/24/2024 | 7.64 | 7.70 | 7.50 | 7.66 | 132,272 | 7.66 |
| 12/23/2024 | 7.56 | 7.74 | 7.54 | 7.65 | 283,229 | 7.65 |
| 12/20/2024 | 7.62 | 7.83 | 7.57 | 7.65 | 814,876 | 7.65 |
| 12/19/2024 | 7.95 | 8.01 | 7.58 | 7.72 | 321,960 | 7.72 |
| 12/18/2024 | 8.29 | 8.44 | 7.78 | 7.93 | 544,969 | 7.93 |
| 12/17/2024 | 8.44 | 8.53 | 8.19 | 8.29 | 269,864 | 8.29 |
| 12/16/2024 | 8.47 | 8.66 | 8.43 | 8.52 | 219,466 | 8.52 |
| 12/13/2024 | 8.64 | 8.64 | 8.33 | 8.52 | 207,556 | 8.52 |
| 12/12/2024 | 9.00 | 9.02 | 8.51 | 8.52 | 224,440 | 8.52 |
| 12/11/2024 | 8.60 | 8.60 | 8.18 | 8.53 | 283,701 | 8.53 |
| 12/10/2024 | 8.90 | 8.90 | 8.48 | 8.59 | 395,478 | 8.59 |
| 12/09/2024 | 8.17 | 8.96 | 8.13 | 8.75 | 713,749 | 8.75 |
| 12/06/2024 | 8.00 | 8.05 | 7.62 | 7.73 | 341,516 | 7.73 |
| 12/05/2024 | 8.30 | 8.30 | 7.98 | 7.99 | 420,311 | 7.99 |
| 12/04/2024 | 7.97 | 8.49 | 7.97 | 8.31 | 641,360 | 8.31 |
| 12/03/2024 | 7.99 | 8.10 | 7.83 | 8.00 | 592,329 | 8.00 |
| 12/02/2024 | 7.71 | 7.90 | 7.63 | 7.86 | 333,685 | 7.86 |
| 11/29/2024 | 7.67 | 7.76 | 7.55 | 7.73 | 198,363 | 7.73 |
| 11/27/2024 | 7.67 | 7.92 | 7.54 | 7.62 | 318,331 | 7.62 |
| 11/26/2024 | 7.60 | 7.80 | 7.49 | 7.62 | 303,203 | 7.62 |
| 11/25/2024 | 7.65 | 7.84 | 7.56 | 7.62 | 1,447,350 | 7.62 |
| 11/22/2024 | 7.49 | 7.63 | 7.44 | 7.56 | 388,315 | 7.56 |
| 11/21/2024 | 7.46 | 7.48 | 7.26 | 7.47 | 440,059 | 7.47 |
| 11/20/2024 | 7.27 | 7.47 | 7.24 | 7.46 | 331,518 | 7.46 |
| 11/19/2024 | 7.05 | 7.28 | 6.97 | 7.27 | 357,923 | 7.27 |
| 11/18/2024 | 7.36 | 7.36 | 7.07 | 7.14 | 313,398 | 7.14 |
| 11/15/2024 | 7.52 | 7.52 | 7.27 | 7.35 | 419,503 | 7.35 |
| 11/14/2024 | 7.54 | 7.60 | 6.93 | 7.44 | 815,919 | 7.44 |
| 11/13/2024 | 7.82 | 8.09 | 7.53 | 7.61 | 450,098 | 7.61 |
| 11/12/2024 | 7.92 | 8.02 | 7.54 | 7.61 | 435,904 | 7.61 |
| 11/11/2024 | 7.96 | 8.16 | 7.86 | 8.01 | 499,917 | 8.01 |
| 11/08/2024 | 7.85 | 7.91 | 7.70 | 7.89 | 566,776 | 7.89 |
| 11/07/2024 | 7.71 | 7.96 | 7.41 | 7.92 | 711,762 | 7.92 |
| 11/06/2024 | 8.05 | 8.25 | 7.87 | 7.91 | 587,625 | 7.91 |
| 11/05/2024 | 7.60 | 7.67 | 7.47 | 7.60 | 434,348 | 7.60 |
| 11/04/2024 | 7.28 | 7.70 | 7.25 | 7.63 | 466,803 | 7.63 |
| 11/01/2024 | 6.96 | 7.31 | 6.92 | 7.25 | 286,080 | 7.25 |