Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enhabit, Inc. Common Stock (NY:EHAB)

10.50 +0.17 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 10.33 10.62 10.30 10.50 715,066 +0.17(+1.65%)
May 29, 2025 10.35 10.44 10.31 10.33 284,583 -0.03(-0.29%)
May 28, 2025 10.40 10.50 10.33 10.36 238,841 -0.09(-0.86%)
May 27, 2025 10.36 10.56 10.32 10.45 248,258 +0.23(+2.25%)
May 23, 2025 10.19 10.23 10.08 10.22 209,368 -0.04(-0.39%)
May 22, 2025 10.30 10.40 10.22 10.26 214,108 -0.17(-1.63%)
May 21, 2025 10.48 10.65 10.36 10.43 255,494 -0.18(-1.70%)
May 20, 2025 10.55 10.71 10.55 10.61 522,318 -0.04(-0.38%)
May 19, 2025 10.50 10.75 10.50 10.65 456,976 +0.01(+0.09%)
May 16, 2025 10.75 10.76 10.46 10.64 709,355 -0.12(-1.12%)
May 15, 2025 10.53 10.79 10.43 10.76 356,668 +0.18(+1.70%)
May 14, 2025 10.43 10.70 10.27 10.58 544,079 +0.11(+1.05%)
May 13, 2025 10.42 10.63 10.19 10.47 568,318 +0.01(+0.10%)
May 12, 2025 10.51 10.56 9.880 10.46 694,247 +0.18(+1.75%)
May 09, 2025 9.890 10.34 9.640 10.28 773,452 +0.59(+6.09%)
May 08, 2025 8.660 9.750 8.660 9.690 673,760 +1.49(+18.17%)
May 07, 2025 8.130 8.250 8.010 8.200 384,274 +0.16(+1.99%)
May 06, 2025 7.960 8.080 7.888 8.040 263,893 +0.07(+0.88%)
May 05, 2025 8.030 8.120 7.940 7.970 284,149 -0.08(-0.99%)
May 02, 2025 7.890 8.080 7.865 8.050 414,965 +0.20(+2.55%)
May 01, 2025 7.980 7.980 7.830 7.850 279,997 -0.14(-1.75%)
Apr 30, 2025 7.910 8.010 7.740 7.990 268,518 +0.03(+0.38%)
Apr 29, 2025 7.920 8.070 7.750 7.960 228,130 +0.03(+0.38%)
Apr 28, 2025 7.780 7.940 7.770 7.930 225,460 +0.15(+1.93%)
Apr 25, 2025 7.650 7.790 7.550 7.780 222,226 +0.08(+1.04%)
Apr 24, 2025 7.560 7.710 7.420 7.700 221,785 +0.18(+2.39%)
Apr 23, 2025 7.420 7.640 7.415 7.520 220,635 +0.23(+3.16%)
Apr 22, 2025 7.280 7.445 7.190 7.290 284,693 +0.07(+0.97%)
Apr 21, 2025 7.580 7.590 7.190 7.220 299,681 -0.46(-5.99%)
Apr 17, 2025 7.660 7.750 7.550 7.680 243,217 -0.02(-0.26%)
Apr 16, 2025 7.810 7.815 7.630 7.700 195,893 -0.09(-1.16%)
Apr 15, 2025 7.760 7.910 7.730 7.790 233,452 +0.00(+0.00%)
Apr 14, 2025 7.860 7.860 7.560 7.790 334,739 +0.03(+0.39%)
Apr 11, 2025 7.890 7.890 7.570 7.760 339,551 -0.15(-1.90%)
Apr 10, 2025 7.810 8.030 7.735 7.910 261,084 -0.12(-1.49%)
Apr 09, 2025 7.620 8.320 7.570 8.030 443,476 +0.28(+3.61%)
Apr 08, 2025 8.190 8.280 7.660 7.750 303,549 -0.17(-2.15%)
Apr 07, 2025 7.860 8.240 7.750 7.920 447,452 -0.23(-2.82%)
Apr 04, 2025 8.300 8.400 8.010 8.150 404,035 -0.36(-4.23%)
Apr 03, 2025 8.560 8.630 8.460 8.510 229,513 -0.29(-3.30%)
Apr 02, 2025 8.640 8.930 8.640 8.800 286,822 +0.08(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.