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

Enhabit, Inc. Common Stock (NY:EHAB)

8.010 -0.040 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2025 7.970 8.045 7.940 8.010 219,684 -0.04(-0.50%)
Sep 29, 2025 8.150 8.200 7.995 8.050 313,835 -0.06(-0.74%)
Sep 26, 2025 8.000 8.130 7.990 8.110 331,686 +0.12(+1.50%)
Sep 25, 2025 8.270 8.270 7.945 7.990 278,941 -0.29(-3.50%)
Sep 24, 2025 8.110 8.350 8.080 8.280 294,567 +0.21(+2.60%)
Sep 23, 2025 8.240 8.390 8.055 8.070 308,633 -0.14(-1.71%)
Sep 22, 2025 8.130 8.210 8.030 8.210 268,897 +0.03(+0.37%)
Sep 19, 2025 8.070 8.270 8.060 8.180 1,059,770 +0.12(+1.49%)
Sep 18, 2025 7.740 8.070 7.735 8.060 336,960 +0.34(+4.40%)
Sep 17, 2025 7.630 7.950 7.630 7.720 372,017 +0.12(+1.58%)
Sep 16, 2025 7.700 7.715 7.530 7.600 316,614 -0.10(-1.30%)
Sep 15, 2025 7.890 7.910 7.680 7.700 311,565 -0.17(-2.16%)
Sep 12, 2025 8.120 8.140 7.850 7.870 442,204 -0.24(-2.96%)
Sep 11, 2025 8.030 8.160 7.890 8.110 398,003 +0.05(+0.62%)
Sep 10, 2025 7.780 8.060 7.565 8.060 1,027,236 +0.19(+2.41%)
Sep 09, 2025 7.700 7.980 7.625 7.870 447,874 +0.17(+2.21%)
Sep 08, 2025 7.840 7.840 7.680 7.700 286,410 -0.09(-1.16%)
Sep 05, 2025 7.890 8.010 7.744 7.790 316,065 -0.07(-0.89%)
Sep 04, 2025 7.910 7.910 7.765 7.860 240,471 +0.00(+0.00%)
Sep 03, 2025 7.850 7.900 7.775 7.860 353,612 +0.00(+0.00%)
Sep 02, 2025 7.770 7.960 7.770 7.860 302,433 -0.02(-0.25%)
Aug 29, 2025 7.920 7.950 7.840 7.880 282,223 -0.04(-0.51%)
Aug 28, 2025 8.030 8.030 7.865 7.920 251,378 -0.08(-1.00%)
Aug 27, 2025 7.910 8.110 7.910 8.000 426,276 +0.06(+0.76%)
Aug 26, 2025 8.040 8.110 7.920 7.940 418,917 -0.13(-1.61%)
Aug 25, 2025 8.190 8.200 8.020 8.070 262,844 -0.12(-1.47%)
Aug 22, 2025 8.010 8.290 8.010 8.190 359,996 +0.20(+2.50%)
Aug 21, 2025 8.080 8.120 7.935 7.990 371,547 -0.12(-1.48%)
Aug 20, 2025 8.080 8.145 7.940 8.110 478,370 +0.05(+0.62%)
Aug 19, 2025 8.000 8.160 7.950 8.060 671,517 +0.09(+1.13%)
Aug 18, 2025 7.590 7.985 7.590 7.970 602,508 +0.41(+5.42%)
Aug 15, 2025 7.440 7.660 7.440 7.560 336,160 +0.17(+2.30%)
Aug 14, 2025 7.440 7.500 7.320 7.390 249,176 -0.18(-2.38%)
Aug 13, 2025 7.600 7.775 7.541 7.570 491,798 +0.03(+0.40%)
Aug 12, 2025 7.470 7.720 7.425 7.540 801,811 +0.26(+3.57%)
Aug 11, 2025 7.560 7.710 7.220 7.280 644,245 -0.34(-4.46%)
Aug 08, 2025 7.720 7.800 7.290 7.620 913,107 -0.18(-2.31%)
Aug 07, 2025 7.050 7.967 7.050 7.800 1,546,860 +1.03(+15.21%)
Aug 06, 2025 6.740 6.965 6.640 6.770 665,449 +0.08(+1.20%)
Aug 05, 2025 6.640 6.710 6.562 6.690 401,751 +0.09(+1.36%)
Aug 04, 2025 6.520 6.680 6.470 6.600 809,196 +0.08(+1.23%)
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.