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

Enhabit, Inc. Common Stock (NY:EHAB)

8.800 +0.080 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 8.640 8.930 8.640 8.800 286,822 +0.08(+0.92%)
Apr 01, 2025 8.760 8.850 8.579 8.720 421,659 -0.07(-0.80%)
Mar 31, 2025 8.620 8.900 8.560 8.790 372,073 +0.15(+1.74%)
Mar 28, 2025 8.910 8.910 8.620 8.640 197,302 -0.29(-3.25%)
Mar 27, 2025 8.820 9.000 8.753 8.930 210,447 +0.12(+1.36%)
Mar 26, 2025 8.870 8.970 8.710 8.810 197,357 -0.03(-0.34%)
Mar 25, 2025 8.860 9.000 8.810 8.840 272,693 -0.07(-0.79%)
Mar 24, 2025 9.200 9.255 8.910 8.910 250,319 -0.14(-1.55%)
Mar 21, 2025 9.200 9.280 8.980 9.050 587,933 -0.21(-2.27%)
Mar 20, 2025 9.110 9.350 9.080 9.260 223,315 +0.04(+0.43%)
Mar 19, 2025 9.360 9.480 9.070 9.220 340,428 -0.07(-0.75%)
Mar 18, 2025 8.980 9.480 8.970 9.290 1,125,071 +0.28(+3.11%)
Mar 17, 2025 8.470 9.075 8.315 9.010 554,790 +0.45(+5.26%)
Mar 14, 2025 8.560 8.660 8.490 8.560 323,559 +0.05(+0.59%)
Mar 13, 2025 8.560 8.587 8.320 8.510 318,781 -0.03(-0.35%)
Mar 12, 2025 8.410 8.550 8.060 8.540 347,215 +0.09(+1.07%)
Mar 11, 2025 8.580 8.805 8.436 8.450 394,801 -0.22(-2.54%)
Mar 10, 2025 8.540 8.930 8.510 8.670 560,175 +0.14(+1.64%)
Mar 07, 2025 8.030 8.620 7.900 8.530 487,962 +0.51(+6.36%)
Mar 06, 2025 7.790 8.060 6.890 8.020 940,432 -0.52(-6.09%)
Mar 05, 2025 8.440 8.575 8.400 8.540 306,118 +0.07(+0.83%)
Mar 04, 2025 8.290 8.540 8.190 8.470 344,906 +0.04(+0.47%)
Mar 03, 2025 8.400 8.605 8.290 8.430 573,567 +0.06(+0.72%)
Feb 28, 2025 8.210 8.400 7.985 8.370 482,054 +0.09(+1.09%)
Feb 27, 2025 8.130 8.400 8.130 8.280 288,109 +0.04(+0.49%)
Feb 26, 2025 8.180 8.280 8.115 8.240 274,649 -0.02(-0.24%)
Feb 25, 2025 8.110 8.340 8.100 8.260 242,380 +0.19(+2.35%)
Feb 24, 2025 8.190 8.190 8.005 8.070 250,231 -0.07(-0.86%)
Feb 21, 2025 8.470 8.470 8.120 8.140 200,639 -0.30(-3.55%)
Feb 20, 2025 8.660 8.690 8.415 8.440 147,796 -0.32(-3.65%)
Feb 19, 2025 8.660 8.850 8.660 8.760 222,050 +0.03(+0.34%)
Feb 18, 2025 8.690 8.870 8.619 8.730 241,205 +0.03(+0.34%)
Feb 14, 2025 8.650 8.830 8.570 8.700 176,185 +0.11(+1.28%)
Feb 13, 2025 8.350 8.630 8.180 8.590 190,795 +0.36(+4.37%)
Feb 12, 2025 8.200 8.510 8.190 8.230 258,076 -0.07(-0.84%)
Feb 11, 2025 8.350 8.530 8.270 8.300 248,792 -0.13(-1.54%)
Feb 10, 2025 8.350 8.520 8.335 8.430 338,693 +0.12(+1.44%)
Feb 07, 2025 8.180 8.400 8.090 8.310 314,992 +0.07(+0.85%)
Feb 06, 2025 8.690 8.750 8.220 8.240 233,501 -0.41(-4.74%)
Feb 05, 2025 8.540 8.750 8.540 8.650 280,884 +0.16(+1.88%)
Feb 04, 2025 8.440 8.555 8.381 8.490 240,000 +0.05(+0.59%)
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 and Conditions.