NYSE : EHAB
Enhabit, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 13.8 USD (At close: May 14, 2026) · Market cap 706.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enhabit, Inc. (EHAB) closed at 13.8 USD on 2026-05-14. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-14 | 13.79 | 13.81 | 13.79 | 13.8 | 1,382,540 | +0.07% |
| 2026-05-13 | 13.8 | 13.805 | 13.78 | 13.79 | 4,657,691 | +0.00% |
| 2026-05-12 | 13.8 | 13.8 | 13.78 | 13.79 | 3,401,711 | +0.07% |
| 2026-05-11 | 13.79 | 13.8 | 13.78 | 13.78 | 646,772 | -0.07% |
| 2026-05-08 | 13.8 | 13.8 | 13.78 | 13.79 | 584,868 | +0.15% |
| 2026-05-07 | 13.8 | 13.8 | 13.77 | 13.77 | 658,865 | +0.00% |
| 2026-05-06 | 13.78 | 13.78 | 13.77 | 13.77 | 1,279,236 | +0.22% |
| 2026-05-05 | 13.74 | 13.75 | 13.74 | 13.74 | 407,583 | +0.00% |
| 2026-05-04 | 13.74 | 13.76 | 13.74 | 13.74 | 433,385 | -0.07% |
| 2026-05-01 | 13.75 | 13.755 | 13.74 | 13.75 | 1,032,026 | +0.07% |
| 2026-04-30 | 13.74 | 13.75 | 13.74 | 13.74 | 382,140 | -0.07% |
| 2026-04-29 | 13.74 | 13.76 | 13.74 | 13.75 | 659,153 | +0.00% |
| 2026-04-28 | 13.78 | 13.78 | 13.74 | 13.75 | 586,782 | +0.07% |
| 2026-04-27 | 13.78 | 13.78 | 13.73 | 13.74 | 361,729 | +0.00% |
| 2026-04-24 | 13.73 | 13.75 | 13.73 | 13.74 | 1,124,346 | +0.00% |
| 2026-04-23 | 13.75 | 13.75 | 13.725 | 13.74 | 753,261 | +0.07% |
| 2026-04-22 | 13.73 | 13.74 | 13.72 | 13.73 | 457,135 | +0.07% |
| 2026-04-21 | 13.72 | 13.73 | 13.71 | 13.72 | 594,586 | +0.00% |
| 2026-04-20 | 13.71 | 13.73 | 13.71 | 13.72 | 602,982 | +0.00% |
| 2026-04-17 | 13.72 | 13.73 | 13.7 | 13.72 | 945,166 | -0.07% |
| 2026-04-16 | 13.71 | 13.73 | 13.71 | 13.73 | 1,315,095 | +0.15% |
| 2026-04-15 | 13.71 | 13.75 | 13.7 | 13.71 | 1,776,053 | -1.65% |
| 2026-04-14 | 13.96 | 13.99 | 13.885 | 13.94 | 1,067,305 | -0.29% |
| 2026-04-13 | 13.97 | 14 | 13.95 | 13.98 | 590,766 | +0.00% |
| 2026-04-10 | 13.96 | 13.99 | 13.96 | 13.98 | 537,938 | -0.07% |
| 2026-04-09 | 13.96 | 14 | 13.9 | 13.99 | 878,301 | +0.00% |
| 2026-04-08 | 14 | 14.01 | 13.94 | 13.99 | 993,517 | +0.00% |
| 2026-04-07 | 14 | 14.02 | 13.96 | 13.99 | 1,090,538 | +0.14% |
| 2026-04-06 | 14 | 14.005 | 13.95 | 13.97 | 854,575 | -0.21% |
| 2026-04-02 | 13.93 | 14.02 | 13.88 | 14 | 1,005,413 | +0.21% |
| 2026-04-01 | 14.07 | 14.095 | 13.97 | 13.97 | 1,717,324 | -0.85% |
| 2026-03-31 | 14.17 | 14.22 | 14.04 | 14.09 | 1,317,080 | +0.28% |
| 2026-03-30 | 13.9 | 14.105 | 13.86 | 14.05 | 3,908,377 | +2.86% |
| 2026-03-27 | 13.65 | 13.68 | 13.645 | 13.66 | 582,620 | +0.00% |
| 2026-03-26 | 13.67 | 13.69 | 13.64 | 13.66 | 622,150 | -0.07% |
| 2026-03-25 | 13.66 | 13.68 | 13.64 | 13.67 | 657,474 | +0.07% |
| 2026-03-24 | 13.62 | 13.66 | 13.62 | 13.66 | 1,096,794 | +0.29% |
| 2026-03-23 | 13.63 | 13.63 | 13.62 | 13.62 | 518,148 | +0.00% |
| 2026-03-20 | 13.62 | 13.62 | 13.61 | 13.62 | 2,144,077 | +0.00% |
| 2026-03-19 | 13.6 | 13.63 | 13.6 | 13.62 | 1,188,854 | +0.15% |
| 2026-03-18 | 13.62 | 13.639 | 13.6 | 13.6 | 1,030,152 | -0.15% |
| 2026-03-17 | 13.61 | 13.64 | 13.61 | 13.62 | 1,001,834 | +0.07% |
| 2026-03-16 | 13.64 | 13.64 | 13.61 | 13.61 | 631,223 | -0.07% |
| 2026-03-13 | 13.61 | 13.62 | 13.605 | 13.62 | 1,384,312 | +0.15% |
| 2026-03-12 | 13.61 | 13.62 | 13.6 | 13.6 | 1,776,086 | -0.15% |
| 2026-03-11 | 13.61 | 13.62 | 13.6 | 13.62 | 2,806,603 | +0.15% |
| 2026-03-10 | 13.64 | 13.655 | 13.6 | 13.6 | 2,509,168 | -0.44% |
| 2026-03-09 | 13.59 | 13.675 | 13.59 | 13.66 | 1,253,063 | +0.37% |
| 2026-03-06 | 13.6 | 13.62 | 13.59 | 13.61 | 2,452,503 | +0.00% |
| 2026-03-05 | 13.6 | 13.61 | 13.59 | 13.61 | 1,433,511 | +0.00% |
| 2026-03-04 | 13.59 | 13.62 | 13.59 | 13.61 | 1,989,917 | +0.07% |
| 2026-03-03 | 13.58 | 13.6 | 13.58 | 13.6 | 2,030,340 | +0.15% |
| 2026-03-02 | 13.59 | 13.61 | 13.58 | 13.58 | 1,049,142 | -0.22% |
| 2026-02-27 | 13.6 | 13.61 | 13.58 | 13.61 | 2,382,874 | +0.07% |
| 2026-02-26 | 13.58 | 13.615 | 13.575 | 13.6 | 6,787,999 | +0.15% |
| 2026-02-25 | 13.57 | 13.6 | 13.56 | 13.58 | 2,967,599 | +0.15% |
| 2026-02-24 | 13.59 | 13.6 | 13.56 | 13.56 | 4,681,411 | -0.29% |
| 2026-02-23 | 13.58 | 13.64 | 13.55 | 13.6 | 12,898,825 | +22.63% |
| 2026-02-20 | 11.23 | 11.35 | 11.04 | 11.09 | 1,362,426 | -0.98% |
| 2026-02-19 | 10.98 | 11.28 | 10.79 | 11.2 | 1,921,835 | +1.17% |
| 2026-02-18 | 11.22 | 11.27 | 10.91 | 11.07 | 2,591,743 | -1.95% |
| 2026-02-17 | 11.12 | 11.3 | 11.06 | 11.29 | 724,991 | +1.16% |
| 2026-02-13 | 11.27 | 11.357 | 11.05 | 11.16 | 517,996 | -0.53% |
| 2026-02-12 | 11.44 | 11.45 | 11.11 | 11.22 | 872,689 | -0.18% |
| 2026-02-11 | 11.18 | 11.44 | 10.965 | 11.24 | 948,551 | +0.45% |
| 2026-02-10 | 11.08 | 11.33 | 10.98 | 11.19 | 1,581,375 | +0.90% |
| 2026-02-09 | 11.13 | 11.275 | 10.935 | 11.09 | 219,492 | -0.36% |
| 2026-02-06 | 11.09 | 11.2 | 11.03 | 11.13 | 282,462 | +1.00% |
| 2026-02-05 | 11 | 11.303 | 10.99 | 11.02 | 312,426 | +0.00% |
| 2026-02-04 | 10.86 | 11.24 | 10.82 | 11.02 | 593,973 | +1.85% |
| 2026-02-03 | 10.74 | 10.96 | 10.56 | 10.82 | 288,043 | +0.46% |
| 2026-02-02 | 10.59 | 10.896 | 10.54 | 10.77 | 292,660 | +1.32% |
| 2026-01-30 | 10.45 | 10.68 | 10.36 | 10.63 | 367,629 | +0.85% |
| 2026-01-29 | 10.29 | 10.62 | 10.29 | 10.54 | 237,809 | +2.13% |
| 2026-01-28 | 10.34 | 10.49 | 10.21 | 10.32 | 325,153 | -0.58% |
| 2026-01-27 | 10.62 | 10.62 | 10.22 | 10.38 | 315,841 | -3.26% |
| 2026-01-26 | 10.8 | 10.91 | 10.65 | 10.73 | 230,710 | -0.56% |
| 2026-01-23 | 11.07 | 11.09 | 10.66 | 10.79 | 254,757 | -2.53% |
| 2026-01-22 | 11.1 | 11.35 | 11.01 | 11.07 | 510,914 | +3.07% |
| 2026-01-21 | 10.45 | 10.74 | 10.365 | 10.74 | 359,898 | +2.97% |
| 2026-01-20 | 10.46 | 10.6 | 10.4 | 10.43 | 277,976 | -0.86% |
| 2026-01-16 | 10.81 | 10.84 | 10.52 | 10.52 | 364,095 | -3.40% |
| 2026-01-15 | 10.81 | 10.899 | 10.68 | 10.89 | 336,265 | +0.83% |
| 2026-01-14 | 10.89 | 10.955 | 10.58 | 10.8 | 373,725 | -1.37% |
| 2026-01-13 | 11.11 | 11.27 | 10.77 | 10.95 | 651,321 | +7.46% |
| 2026-01-12 | 10.01 | 10.21 | 9.95 | 10.19 | 382,393 | +2.21% |
| 2026-01-09 | 10.14 | 10.32 | 9.97 | 9.97 | 418,149 | -2.16% |
| 2026-01-08 | 10.04 | 10.63 | 9.94 | 10.19 | 702,014 | +7.15% |
| 2026-01-07 | 9.48 | 9.535 | 9.4 | 9.51 | 250,988 | +0.74% |
| 2026-01-06 | 9.2 | 9.48 | 9.14 | 9.44 | 315,302 | +2.28% |
| 2026-01-05 | 9.09 | 9.28 | 9.06 | 9.23 | 407,950 | +1.54% |
| 2026-01-02 | 9.25 | 9.25 | 8.935 | 9.09 | 367,966 | -1.41% |
| 2025-12-31 | 9.34 | 9.345 | 9.2 | 9.22 | 501,550 | -0.75% |
| 2025-12-30 | 9.39 | 9.43 | 9.23 | 9.29 | 263,263 | -1.38% |
| 2025-12-29 | 9.33 | 9.44 | 9.261 | 9.42 | 313,460 | +0.43% |
| 2025-12-26 | 9.44 | 9.48 | 9.37 | 9.38 | 214,902 | -1.05% |
| 2025-12-24 | 9.34 | 9.5 | 9.32 | 9.48 | 153,557 | +1.07% |
| 2025-12-23 | 9.35 | 9.45 | 9.31 | 9.38 | 288,426 | -0.11% |
| 2025-12-22 | 9.56 | 9.63 | 9.365 | 9.39 | 310,513 | -1.78% |
| 2025-12-19 | 9.7 | 9.7 | 9.525 | 9.56 | 748,370 | -1.04% |
| 2025-12-18 | 9.72 | 9.75 | 9.585 | 9.66 | 286,710 | +0.42% |
| 2025-12-17 | 9.52 | 9.67 | 9.5 | 9.62 | 274,725 | +0.10% |
| 2025-12-16 | 9.71 | 9.756 | 9.515 | 9.61 | 449,201 | -0.83% |
| 2025-12-15 | 9.66 | 9.83 | 9.58 | 9.69 | 449,076 | +0.10% |
| 2025-12-12 | 9.62 | 9.82 | 9.54 | 9.68 | 409,001 | +0.94% |
| 2025-12-11 | 9.76 | 9.89 | 9.53 | 9.59 | 615,249 | -0.93% |
| 2025-12-10 | 9.62 | 9.785 | 9.53 | 9.68 | 498,723 | +0.83% |
| 2025-12-09 | 9.36 | 9.66 | 9.36 | 9.6 | 726,164 | +2.67% |
| 2025-12-08 | 9.35 | 9.4 | 9.16 | 9.35 | 702,981 | +0.21% |
| 2025-12-05 | 9.32 | 9.4 | 9.18 | 9.33 | 343,180 | +0.21% |
| 2025-12-04 | 9.32 | 9.39 | 9.19 | 9.31 | 456,191 | -0.32% |
| 2025-12-03 | 9.55 | 9.6 | 9.214 | 9.34 | 496,042 | -1.79% |
| 2025-12-02 | 9.69 | 9.72 | 9.35 | 9.51 | 745,034 | -1.86% |
| 2025-12-01 | 9.13 | 9.72 | 9.02 | 9.69 | 1,403,168 | +8.39% |
| 2025-11-28 | 9.07 | 9.07 | 8.815 | 8.94 | 252,338 | -1.00% |
| 2025-11-26 | 8.75 | 9.05 | 8.64 | 9.03 | 689,828 | +2.50% |
| 2025-11-25 | 8.75 | 8.92 | 8.64 | 8.81 | 518,541 | +1.03% |
| 2025-11-24 | 8.61 | 8.83 | 8.51 | 8.72 | 489,760 | +2.59% |
| 2025-11-21 | 8.16 | 8.69 | 8.11 | 8.5 | 576,145 | +4.81% |
| 2025-11-20 | 8.03 | 8.17 | 7.955 | 8.11 | 381,902 | +1.50% |