Enhabit Inc (EHAB)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -6.4558629776 | 7.59 | 7.59 | 7.05 | 1082709 | 7.31467774 | CS |
| 4 | -2.74 | -27.8455284553 | 9.84 | 10.05 | 7.05 | 823217 | 8.21388514 | CS |
| 12 | -0.48 | -6.33245382586 | 7.58 | 10.905 | 7.05 | 546879 | 9.06638914 | CS |
| 26 | -0.52 | -6.82414698163 | 7.62 | 10.905 | 6.89 | 426414 | 8.80968026 | CS |
| 52 | -1.74 | -19.6832579186 | 8.84 | 10.905 | 6.85 | 484279 | 8.44336338 | CS |
| 156 | -12.27 | -63.3453794528 | 19.37 | 19.48 | 6.85 | 582477 | 11.10207383 | CS |
| 260 | -15.75 | -68.9277899344 | 22.85 | 23.51 | 6.85 | 609793 | 11.65125646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 7.05 | -0.36 | -4.86 | 7.33 | 7.38 | 6.955 | 782440 |
| 1752187200 | 7.41 | 0.14 | 1.93 | 7.3 | 7.54 | 7.175 | 920882 |
| 1752100800 | 7.27 | -0.03 | -0.41 | 7.32 | 7.385 | 7.07 | 1773936 |
| 1752014400 | 7.3 | -0.02 | -0.27 | 7.3 | 7.42 | 7.15 | 861620 |
| 1751928000 | 7.32 | -0.33 | -4.31 | 7.59 | 7.59 | 7.25 | 774399 |
| 1751576640 | 7.65 | -0.06 | -0.78 | 7.67 | 7.82 | 7.48 | 976844 |
| 1751496000 | 7.71 | -0.17 | -2.16 | 7.94 | 7.98 | 7.55 | 1763952 |
| 1751409600 | 7.88 | -1.76 | -18.26 | 8.66 | 8.74 | 7.675 | 2911107 |
| 1751323200 | 9.64 | 0.08 | 0.84 | 9.63 | 9.69 | 9.3945 | 499483 |
| 1751064000 | 9.56 | 0.05 | 0.53 | 9.53 | 9.61 | 9.41 | 743484 |
| 1750977600 | 9.51 | 0.11 | 1.17 | 9.41 | 9.63 | 9.41 | 361944 |
| 1750891200 | 9.4 | -0.11 | -1.16 | 9.46 | 9.5399999 | 9.275 | 358472 |
| 1750804800 | 9.51 | 0.23 | 2.48 | 9.39 | 9.5399999 | 9.225 | 337833 |
| 1750718400 | 9.28 | 0.01 | 0.11 | 9.19 | 9.2899999 | 9.055 | 515303 |
| 1750459200 | 9.27 | -0.07 | -0.75 | 9.3699999 | 9.38 | 9.18 | 573550 |
| 1750286400 | 9.34 | -0.24 | -2.51 | 9.55 | 9.58 | 9.31 | 312067 |
| 1750200000 | 9.58 | -0.36 | -3.62 | 9.82 | 9.895 | 9.58 | 381977 |
| 1750113600 | 9.94 | 0.16 | 1.64 | 9.81 | 9.94 | 9.68 | 350358 |
| 1749854400 | 9.78 | -0.19 | -1.91 | 9.84 | 10.05 | 9.71 | 400689 |
| 1749768000 | 9.97 | -0.28 | -2.73 | 10.28 | 10.35 | 9.89 | 790287 |
| 1749681600 | 10.25 | -0.47 | -4.38 | 10.77 | 10.81 | 10.14 | 1152377 |
| 1749595200 | 10.72 | -0.06 | -0.56 | 10.86 | 10.895 | 10.695 | 330003 |
| 1749508800 | 10.78 | -0.02 | -0.19 | 10.85 | 10.905 | 10.65 | 301842 |
| 1749249600 | 10.8 | 0.04 | 0.37 | 10.82 | 10.9 | 10.655 | 290102 |
| 1749163200 | 10.76 | 0.14 | 1.32 | 10.69 | 10.835 | 10.645 | 394733 |
| 1749076800 | 10.62 | 0.19 | 1.82 | 10.41 | 10.66 | 10.396 | 324969 |
| 1748990400 | 10.43 | 0.06 | 0.58 | 10.29 | 10.59 | 10.27 | 507542 |
| 1748904000 | 10.37 | -0.13 | -1.24 | 10.44 | 10.44 | 10.15 | 432219 |
| 1748644800 | 10.5 | 0.17 | 1.65 | 10.33 | 10.616 | 10.3 | 715066 |
| 1748558400 | 10.33 | -0.03 | -0.29 | 10.35 | 10.435 | 10.31 | 284583 |
| 1748472000 | 10.36 | -0.09 | -0.86 | 10.4 | 10.497 | 10.33 | 238841 |
| 1748385600 | 10.45 | 0.23 | 2.25 | 10.36 | 10.56 | 10.325 | 248258 |
| 1748040000 | 10.22 | -0.04 | -0.39 | 10.19 | 10.23 | 10.08 | 209368 |
| 1747953600 | 10.26 | -0.17 | -1.63 | 10.3 | 10.4 | 10.2202 | 214108 |
| 1747867200 | 10.43 | -0.18 | -1.70 | 10.48 | 10.65 | 10.36 | 255494 |
| 1747780800 | 10.61 | -0.04 | -0.38 | 10.55 | 10.71 | 10.55 | 522318 |
| 1747694400 | 10.65 | 0.01 | 0.09 | 10.5 | 10.75 | 10.5 | 456976 |
| 1747435200 | 10.64 | -0.12 | -1.12 | 10.75 | 10.755 | 10.46 | 709355 |
| 1747348800 | 10.76 | 0.18 | 1.70 | 10.53 | 10.79 | 10.43 | 356668 |
| 1747262400 | 10.58 | 0.11 | 1.05 | 10.43 | 10.7 | 10.2706 | 544079 |
| 1747176000 | 10.47 | 0.01 | 0.10 | 10.42 | 10.63 | 10.19 | 567213 |
| 1747089600 | 10.46 | 0.18 | 1.75 | 10.5 | 10.56 | 9.88 | 694247 |
| 1746830400 | 10.28 | 0.59 | 6.09 | 9.89 | 10.34 | 9.64 | 773452 |
| 1746744000 | 9.69 | 1.49 | 18.17 | 8.66 | 9.75 | 8.66 | 673760 |
| 1746657600 | 8.2 | 0.16 | 1.99 | 8.13 | 8.25 | 8.01 | 384274 |
| 1746571200 | 8.0399999 | 0.07 | 0.88 | 7.96 | 8.08 | 7.888 | 263893 |
| 1746484800 | 7.97 | -0.08 | -0.99 | 8.03 | 8.1199999 | 7.94 | 284149 |
| 1746225600 | 8.05 | 0.2 | 2.55 | 7.89 | 8.08 | 7.865 | 414965 |
| 1746139200 | 7.85 | -0.14 | -1.75 | 7.98 | 7.98 | 7.83 | 279997 |
| 1746052800 | 7.99 | 0.03 | 0.38 | 7.91 | 8.01 | 7.74 | 263783 |
| 1745966400 | 7.96 | 0.03 | 0.38 | 7.92 | 8.07 | 7.75 | 228130 |
| 1745880000 | 7.93 | 0.15 | 1.93 | 7.78 | 7.94 | 7.77 | 225460 |
| 1745620800 | 7.78 | 0.08 | 1.04 | 7.65 | 7.79 | 7.55 | 222226 |
| 1745534400 | 7.7 | 0.18 | 2.39 | 7.56 | 7.71 | 7.4201 | 221785 |
| 1745448000 | 7.52 | 0.23 | 3.16 | 7.42 | 7.64 | 7.415 | 219839 |
| 1745361600 | 7.29 | 0.07 | 0.97 | 7.28 | 7.445 | 7.19 | 284693 |
| 1745275200 | 7.22 | -0.46 | -5.99 | 7.58 | 7.6 | 7.19 | 299681 |
| 1744929600 | 7.68 | -0.02 | -0.26 | 7.66 | 7.75 | 7.55 | 243215 |
| 1744843200 | 7.7 | -0.09 | -1.16 | 7.81 | 7.815 | 7.63 | 195893 |
| 1744756800 | 7.79 | 0 | 0.00 | 7.76 | 7.91 | 7.73 | 233452 |
| 1744670400 | 7.79 | 0.03 | 0.39 | 7.86 | 7.86 | 7.56 | 328319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
