Enhabit, Inc. (EHAB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.19 | 10.34 | 10.08 | 10.18 | 10.18 | 274,531 |
| 02 May 2024 | 10.32 | 10.32 | 9.90 | 9.99 | 9.99 | 281,600 |
| 01 May 2024 | 10.07 | 10.44 | 10.07 | 10.18 | 10.18 | 312,600 |
| 30 Apr 2024 | 10.22 | 10.30 | 10.05 | 10.09 | 10.09 | 486,300 |
| 29 Apr 2024 | 10.10 | 10.35 | 10.08 | 10.31 | 10.31 | 261,000 |
| 26 Apr 2024 | 9.84 | 10.10 | 9.80 | 10.03 | 10.03 | 238,300 |
| 25 Apr 2024 | 10.02 | 10.08 | 9.81 | 9.87 | 9.87 | 278,400 |
| 24 Apr 2024 | 10.21 | 10.26 | 10.00 | 10.17 | 10.17 | 432,600 |
| 23 Apr 2024 | 10.26 | 10.34 | 10.14 | 10.27 | 10.27 | 278,200 |
| 22 Apr 2024 | 10.35 | 10.36 | 10.00 | 10.26 | 10.26 | 281,100 |
| 19 Apr 2024 | 10.02 | 10.29 | 10.01 | 10.25 | 10.25 | 339,300 |
| 18 Apr 2024 | 10.14 | 10.38 | 10.03 | 10.11 | 10.11 | 290,100 |
| 17 Apr 2024 | 10.29 | 10.39 | 9.99 | 10.16 | 10.16 | 339,700 |
| 16 Apr 2024 | 10.36 | 10.36 | 10.00 | 10.24 | 10.24 | 318,800 |
| 15 Apr 2024 | 10.37 | 10.48 | 10.17 | 10.43 | 10.43 | 459,800 |
| 12 Apr 2024 | 10.68 | 10.84 | 10.36 | 10.40 | 10.40 | 366,200 |
| 11 Apr 2024 | 10.99 | 11.05 | 10.73 | 10.75 | 10.75 | 259,500 |
| 10 Apr 2024 | 10.83 | 10.99 | 10.54 | 10.94 | 10.94 | 371,800 |
| 09 Apr 2024 | 11.06 | 11.35 | 11.06 | 11.19 | 11.19 | 234,500 |
| 08 Apr 2024 | 11.10 | 11.33 | 11.02 | 11.07 | 11.07 | 288,100 |
| 05 Apr 2024 | 10.72 | 11.08 | 10.70 | 11.02 | 11.02 | 261,600 |
| 04 Apr 2024 | 11.11 | 11.15 | 10.75 | 10.81 | 10.81 | 302,800 |
| 03 Apr 2024 | 10.60 | 11.01 | 10.52 | 10.99 | 10.99 | 359,100 |
| 02 Apr 2024 | 11.01 | 11.06 | 10.44 | 10.63 | 10.63 | 593,400 |
| 01 Apr 2024 | 11.69 | 11.69 | 11.26 | 11.29 | 11.29 | 438,500 |
| 28 Mar 2024 | 11.59 | 11.74 | 11.51 | 11.65 | 11.65 | 517,500 |
| 27 Mar 2024 | 11.45 | 11.68 | 11.35 | 11.56 | 11.56 | 636,600 |
| 26 Mar 2024 | 11.27 | 11.48 | 11.19 | 11.34 | 11.34 | 302,100 |
| 25 Mar 2024 | 11.11 | 11.30 | 11.05 | 11.11 | 11.11 | 280,900 |
| 22 Mar 2024 | 11.36 | 11.37 | 11.08 | 11.08 | 11.08 | 352,900 |
| 21 Mar 2024 | 11.56 | 11.67 | 11.22 | 11.39 | 11.39 | 655,400 |
| 20 Mar 2024 | 11.22 | 11.53 | 11.09 | 11.50 | 11.50 | 452,100 |
| 19 Mar 2024 | 10.94 | 11.28 | 10.94 | 11.19 | 11.19 | 626,900 |
| 18 Mar 2024 | 11.02 | 11.09 | 10.88 | 10.96 | 10.96 | 879,900 |
| 15 Mar 2024 | 10.85 | 11.06 | 10.65 | 11.01 | 11.01 | 1,151,500 |
| 14 Mar 2024 | 10.78 | 10.93 | 10.57 | 10.85 | 10.85 | 959,500 |
| 13 Mar 2024 | 10.43 | 11.00 | 10.40 | 10.84 | 10.84 | 1,019,800 |
| 12 Mar 2024 | 9.88 | 10.46 | 9.62 | 10.42 | 10.42 | 626,600 |
| 11 Mar 2024 | 10.14 | 10.35 | 9.61 | 9.89 | 9.89 | 1,191,000 |
| 08 Mar 2024 | 9.67 | 10.36 | 9.59 | 10.34 | 10.34 | 1,766,800 |
| 07 Mar 2024 | 9.43 | 10.90 | 9.29 | 9.60 | 9.60 | 3,607,800 |
| 06 Mar 2024 | 7.91 | 8.03 | 7.56 | 7.86 | 7.86 | 1,433,400 |
| 05 Mar 2024 | 8.17 | 8.40 | 7.91 | 7.92 | 7.92 | 607,800 |
| 04 Mar 2024 | 8.81 | 8.81 | 8.16 | 8.22 | 8.22 | 864,700 |
| 01 Mar 2024 | 8.96 | 8.99 | 8.61 | 8.81 | 8.81 | 634,100 |
| 29 Feb 2024 | 9.36 | 9.36 | 8.88 | 9.00 | 9.00 | 605,500 |
| 28 Feb 2024 | 9.47 | 9.49 | 9.15 | 9.18 | 9.18 | 647,500 |
| 27 Feb 2024 | 9.45 | 9.61 | 9.34 | 9.51 | 9.51 | 368,300 |
| 26 Feb 2024 | 9.49 | 9.61 | 9.26 | 9.33 | 9.33 | 467,800 |
| 23 Feb 2024 | 9.50 | 9.52 | 9.28 | 9.49 | 9.49 | 299,900 |
| 22 Feb 2024 | 9.39 | 9.60 | 9.19 | 9.41 | 9.41 | 596,100 |
| 21 Feb 2024 | 9.26 | 9.40 | 8.99 | 9.30 | 9.30 | 626,800 |
| 20 Feb 2024 | 9.50 | 9.60 | 9.19 | 9.27 | 9.27 | 442,500 |
| 16 Feb 2024 | 9.36 | 9.72 | 9.20 | 9.69 | 9.69 | 466,100 |
| 15 Feb 2024 | 8.99 | 9.76 | 8.98 | 9.59 | 9.59 | 555,100 |
| 14 Feb 2024 | 9.02 | 9.12 | 8.88 | 8.99 | 8.99 | 413,900 |
| 13 Feb 2024 | 8.85 | 9.00 | 8.60 | 8.86 | 8.86 | 536,100 |
| 12 Feb 2024 | 8.91 | 9.42 | 8.91 | 9.16 | 9.16 | 520,900 |
| 09 Feb 2024 | 8.91 | 9.17 | 8.83 | 8.93 | 8.93 | 502,900 |
| 08 Feb 2024 | 9.13 | 9.20 | 8.74 | 8.90 | 8.90 | 666,300 |
| 07 Feb 2024 | 9.69 | 9.69 | 9.11 | 9.14 | 9.14 | 346,900 |
| 06 Feb 2024 | 9.44 | 9.69 | 9.41 | 9.60 | 9.60 | 351,300 |
| 05 Feb 2024 | 10.08 | 10.12 | 9.48 | 9.48 | 9.48 | 444,400 |
| 02 Feb 2024 | 10.14 | 10.30 | 9.99 | 10.21 | 10.21 | 306,400 |
| 01 Feb 2024 | 10.16 | 10.41 | 10.01 | 10.27 | 10.27 | 300,900 |
| 31 Jan 2024 | 10.30 | 10.49 | 10.06 | 10.09 | 10.09 | 393,800 |
| 30 Jan 2024 | 10.38 | 10.51 | 10.28 | 10.31 | 10.31 | 288,600 |
| 29 Jan 2024 | 10.67 | 10.67 | 10.26 | 10.47 | 10.47 | 476,800 |
| 26 Jan 2024 | 10.75 | 10.80 | 10.53 | 10.63 | 10.63 | 372,600 |
| 25 Jan 2024 | 10.88 | 10.91 | 10.58 | 10.70 | 10.70 | 332,400 |
| 24 Jan 2024 | 11.00 | 11.00 | 10.67 | 10.76 | 10.76 | 305,400 |
| 23 Jan 2024 | 10.95 | 11.01 | 10.69 | 10.83 | 10.83 | 544,200 |
| 22 Jan 2024 | 10.37 | 10.86 | 10.29 | 10.77 | 10.77 | 482,500 |
| 19 Jan 2024 | 10.18 | 10.23 | 9.88 | 10.21 | 10.21 | 382,300 |
| 18 Jan 2024 | 10.24 | 10.24 | 9.93 | 10.11 | 10.11 | 317,400 |
| 17 Jan 2024 | 10.14 | 10.21 | 9.78 | 10.16 | 10.16 | 440,600 |
| 16 Jan 2024 | 10.29 | 10.48 | 9.99 | 10.35 | 10.35 | 469,800 |
| 12 Jan 2024 | 10.58 | 10.75 | 10.41 | 10.43 | 10.43 | 440,200 |
| 11 Jan 2024 | 10.62 | 10.74 | 10.46 | 10.56 | 10.56 | 534,100 |
| 10 Jan 2024 | 10.50 | 10.77 | 10.44 | 10.56 | 10.56 | 577,600 |
| 09 Jan 2024 | 10.04 | 10.53 | 9.92 | 10.51 | 10.51 | 579,400 |
| 08 Jan 2024 | 9.80 | 10.18 | 9.73 | 10.16 | 10.16 | 476,100 |
| 05 Jan 2024 | 9.32 | 9.76 | 9.11 | 9.76 | 9.76 | 1,410,400 |
| 04 Jan 2024 | 9.67 | 9.74 | 9.36 | 9.38 | 9.38 | 1,047,300 |
| 03 Jan 2024 | 10.11 | 10.11 | 9.72 | 9.73 | 9.73 | 597,500 |
| 02 Jan 2024 | 10.33 | 10.63 | 10.10 | 10.16 | 10.16 | 562,400 |
| 29 Dec 2023 | 10.55 | 10.68 | 10.30 | 10.35 | 10.35 | 297,100 |
| 28 Dec 2023 | 10.64 | 10.84 | 10.56 | 10.61 | 10.61 | 344,400 |
| 27 Dec 2023 | 10.88 | 10.92 | 10.68 | 10.72 | 10.72 | 259,500 |
| 26 Dec 2023 | 10.76 | 10.82 | 10.55 | 10.79 | 10.79 | 269,000 |
| 22 Dec 2023 | 10.77 | 10.88 | 10.55 | 10.68 | 10.68 | 347,300 |
| 21 Dec 2023 | 10.69 | 10.81 | 10.57 | 10.69 | 10.69 | 388,700 |
| 20 Dec 2023 | 10.71 | 10.89 | 10.50 | 10.54 | 10.54 | 594,900 |
| 19 Dec 2023 | 10.51 | 10.77 | 10.51 | 10.68 | 10.68 | 617,100 |
| 18 Dec 2023 | 10.59 | 10.78 | 10.43 | 10.44 | 10.44 | 505,700 |
| 15 Dec 2023 | 11.02 | 11.02 | 10.44 | 10.52 | 10.52 | 1,415,100 |
| 14 Dec 2023 | 11.25 | 11.56 | 10.88 | 10.98 | 10.98 | 510,400 |
| 13 Dec 2023 | 10.86 | 11.09 | 10.63 | 11.00 | 11.00 | 559,800 |
| 12 Dec 2023 | 10.77 | 10.90 | 10.59 | 10.77 | 10.77 | 467,800 |
| 11 Dec 2023 | 11.06 | 11.15 | 10.71 | 10.75 | 10.75 | 328,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.