Enhabit, Inc. - EHAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.23	11.09	11.09	11.35	11.04	1.36M
February 19, 2026	10.98	11.2	11.2	11.28	10.79	1.92M
February 18, 2026	11.22	11.07	11.07	11.27	10.91	2.52M
February 17, 2026	11.12	11.29	11.29	11.3	11.06	725,000
February 13, 2026	11.27	11.16	11.16	11.36	11.05	518,000
February 12, 2026	11.44	11.22	11.22	11.45	11.11	657,535
February 11, 2026	11.18	11.24	11.24	11.44	10.97	948,551
February 10, 2026	11.08	11.19	11.19	11.33	10.98	1.58M
February 09, 2026	11.13	11.09	11.09	11.28	10.94	219,492
February 06, 2026	11.09	11.13	11.13	11.2	11.03	282,462
February 05, 2026	11	11.02	11.02	11.3	10.99	312,426
February 04, 2026	10.86	11.02	11.02	11.24	10.82	593,973
February 03, 2026	10.74	10.82	10.82	10.96	10.56	288,043
February 02, 2026	10.59	10.77	10.77	10.9	10.54	292,700
January 30, 2026	10.45	10.63	10.63	10.68	10.36	367,629
January 29, 2026	10.29	10.54	10.54	10.62	10.29	237,809
January 28, 2026	10.34	10.32	10.32	10.49	10.21	325,200
January 27, 2026	10.62	10.38	10.38	10.62	10.22	315,841
January 26, 2026	10.8	10.73	10.73	10.91	10.65	230,710
January 23, 2026	11.07	10.79	10.79	11.09	10.66	254,757
January 22, 2026	11.1	11.07	11.07	11.35	11.01	510,914
January 21, 2026	10.45	10.74	10.74	10.74	10.37	359,900
January 20, 2026	10.46	10.43	10.43	10.6	10.4	277,976
January 16, 2026	10.81	10.52	10.52	10.84	10.52	364,095
January 15, 2026	10.81	10.89	10.89	10.9	10.68	336,300
January 14, 2026	10.89	10.8	10.8	10.96	10.58	373,725
January 13, 2026	11.11	10.95	10.95	11.27	10.77	651,321
January 12, 2026	10.01	10.19	10.19	10.21	9.95	382,400
January 09, 2026	10.14	9.97	9.97	10.32	9.97	418,149
January 08, 2026	10.04	10.19	10.19	10.63	9.94	702,014
January 07, 2026	9.48	9.51	9.51	9.54	9.4	251,000
January 06, 2026	9.2	9.44	9.44	9.48	9.14	315,302
January 05, 2026	9.09	9.23	9.23	9.28	9.06	408,000
January 02, 2026	9.25	9.09	9.09	9.25	8.94	368,000
December 31, 2025	9.34	9.22	9.22	9.35	9.2	501,600
December 30, 2025	9.39	9.29	9.29	9.43	9.23	263,300
December 29, 2025	9.33	9.42	9.42	9.44	9.26	313,460
December 26, 2025	9.44	9.38	9.38	9.48	9.37	214,902
December 24, 2025	9.34	9.48	9.48	9.5	9.32	153,600
December 23, 2025	9.35	9.38	9.38	9.45	9.31	288,426
December 22, 2025	9.56	9.39	9.39	9.63	9.37	310,513
December 19, 2025	9.7	9.56	9.56	9.7	9.53	748,400
December 18, 2025	9.72	9.66	9.66	9.75	9.59	286,710
December 17, 2025	9.52	9.62	9.62	9.67	9.5	274,725
December 16, 2025	9.71	9.61	9.61	9.76	9.52	375,471
December 15, 2025	9.66	9.69	9.69	9.83	9.58	449,100
December 12, 2025	9.62	9.68	9.68	9.82	9.54	409,001
December 11, 2025	9.76	9.59	9.59	9.89	9.53	615,249
December 10, 2025	9.54	9.7	9.7	9.79	9.53	287,331
December 09, 2025	9.36	9.6	9.6	9.66	9.36	726,200
December 08, 2025	9.35	9.35	9.35	9.4	9.16	703,000
December 05, 2025	9.32	9.33	9.33	9.4	9.18	343,200
December 04, 2025	9.32	9.31	9.31	9.39	9.19	456,191
December 03, 2025	9.55	9.34	9.34	9.6	9.21	496,042
December 02, 2025	9.69	9.51	9.51	9.72	9.35	745,034
December 01, 2025	9.13	9.69	9.69	9.72	9.02	1.4M
November 28, 2025	9.07	8.94	8.94	9.07	8.82	252,339
November 26, 2025	8.75	9.03	9.03	9.05	8.64	689,828
November 25, 2025	8.75	8.81	8.81	8.92	8.64	518,542
November 24, 2025	8.61	8.72	8.72	8.83	8.51	489,760

Enhabit, Inc. (EHAB) NYSE