Enhabit, Inc. Common Stock (NY:EHAB)

9.640 +0.080 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.630 9.690 9.395 9.640 499,483 +0.08(+0.84%)
Jun 27, 2025 9.530 9.610 9.410 9.560 743,484 +0.05(+0.53%)
Jun 26, 2025 9.410 9.630 9.410 9.510 361,944 +0.11(+1.17%)
Jun 25, 2025 9.460 9.540 9.275 9.400 358,472 -0.11(-1.16%)
Jun 24, 2025 9.390 9.540 9.225 9.510 337,833 +0.23(+2.48%)
Jun 23, 2025 9.190 9.290 9.055 9.280 515,303 +0.01(+0.11%)
Jun 20, 2025 9.370 9.380 9.180 9.270 573,550 -0.07(-0.75%)
Jun 18, 2025 9.550 9.580 9.310 9.340 312,067 -0.24(-2.51%)
Jun 17, 2025 9.820 9.895 9.580 9.580 382,077 -0.36(-3.62%)
Jun 16, 2025 9.810 9.940 9.680 9.940 350,358 +0.16(+1.64%)
Jun 13, 2025 9.840 10.05 9.710 9.780 400,689 -0.19(-1.91%)
Jun 12, 2025 10.28 10.35 9.890 9.970 790,287 -0.28(-2.73%)
Jun 11, 2025 10.77 10.81 10.14 10.25 1,152,377 -0.47(-4.38%)
Jun 10, 2025 10.86 10.89 10.70 10.72 331,150 -0.06(-0.56%)
Jun 09, 2025 10.85 10.90 10.65 10.78 301,842 -0.02(-0.19%)
Jun 06, 2025 10.82 10.90 10.65 10.80 290,102 +0.04(+0.37%)
Jun 05, 2025 10.69 10.84 10.64 10.76 394,733 +0.14(+1.32%)
Jun 04, 2025 10.41 10.66 10.40 10.62 324,969 +0.19(+1.82%)
Jun 03, 2025 10.29 10.59 10.27 10.43 507,542 +0.06(+0.58%)
Jun 02, 2025 10.44 10.44 10.15 10.37 432,219 -0.13(-1.24%)
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%)
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.