ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Enhabit, Inc. Common Stock (NY:EHAB)

9.690 +0.750 (+8.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 9.130 9.720 9.020 9.690 1,403,163 +0.75(+8.39%)
Nov 28, 2025 9.070 9.070 8.815 8.940 252,339 -0.09(-1.00%)
Nov 26, 2025 8.750 9.050 8.640 9.030 689,828 +0.22(+2.50%)
Nov 25, 2025 8.750 8.920 8.640 8.810 518,542 +0.09(+1.03%)
Nov 24, 2025 8.610 8.830 8.510 8.720 489,572 +0.22(+2.59%)
Nov 21, 2025 8.160 8.690 8.110 8.500 576,145 +0.39(+4.81%)
Nov 20, 2025 8.030 8.170 7.955 8.110 381,902 +0.12(+1.50%)
Nov 19, 2025 8.050 8.140 7.870 7.990 402,773 -0.08(-0.99%)
Nov 18, 2025 8.000 8.120 7.880 8.070 320,050 +0.08(+1.00%)
Nov 17, 2025 8.090 8.350 7.760 7.990 744,719 -0.10(-1.24%)
Nov 14, 2025 7.940 8.390 7.940 8.090 1,433,605 -0.06(-0.74%)
Nov 13, 2025 8.020 8.220 8.020 8.150 633,729 +0.10(+1.24%)
Nov 12, 2025 8.020 8.230 8.020 8.050 693,720 +0.06(+0.75%)
Nov 11, 2025 7.980 8.015 7.700 7.990 467,361 +0.06(+0.76%)
Nov 10, 2025 7.950 7.960 7.580 7.930 532,122 -0.02(-0.25%)
Nov 07, 2025 7.800 8.060 7.720 7.950 539,633 +0.24(+3.11%)
Nov 06, 2025 8.450 8.540 7.640 7.710 455,784 -0.50(-6.09%)
Nov 05, 2025 8.150 8.260 8.145 8.210 371,227 +0.06(+0.74%)
Nov 04, 2025 8.280 8.376 8.085 8.150 485,963 -0.16(-1.93%)
Nov 03, 2025 8.200 8.330 7.930 8.310 440,814 +0.18(+2.21%)
Oct 31, 2025 8.180 8.270 8.040 8.130 239,979 -0.05(-0.61%)
Oct 30, 2025 8.430 8.565 8.170 8.180 278,143 -0.32(-3.76%)
Oct 29, 2025 8.590 8.720 8.415 8.500 283,791 -0.03(-0.35%)
Oct 28, 2025 8.600 8.640 8.460 8.530 355,227 -0.05(-0.58%)
Oct 27, 2025 8.630 8.710 8.530 8.580 308,528 +0.02(+0.23%)
Oct 24, 2025 8.380 8.560 8.300 8.560 177,888 +0.20(+2.39%)
Oct 23, 2025 8.740 8.750 8.340 8.360 250,350 -0.43(-4.89%)
Oct 22, 2025 8.550 8.820 8.485 8.790 522,580 +0.29(+3.41%)
Oct 21, 2025 8.450 8.560 8.270 8.500 535,039 +0.10(+1.19%)
Oct 20, 2025 8.110 8.400 7.990 8.400 407,381 +0.34(+4.22%)
Oct 17, 2025 7.970 8.390 7.885 8.060 298,405 +0.05(+0.62%)
Oct 16, 2025 8.090 8.180 7.995 8.010 243,336 -0.07(-0.87%)
Oct 15, 2025 8.060 8.295 7.980 8.080 205,764 +0.08(+1.00%)
Oct 14, 2025 7.870 8.050 7.850 8.000 325,398 +0.04(+0.50%)
Oct 13, 2025 7.950 7.995 7.710 7.960 451,775 +0.21(+2.71%)
Oct 10, 2025 8.040 8.080 7.750 7.750 412,253 -0.25(-3.12%)
Oct 09, 2025 8.230 8.290 8.000 8.000 248,862 -0.21(-2.56%)
Oct 08, 2025 8.030 8.230 8.020 8.210 211,510 +0.25(+3.14%)
Oct 07, 2025 8.200 8.220 7.960 7.960 316,167 -0.18(-2.21%)
Oct 06, 2025 8.100 8.260 8.100 8.140 298,469 +0.01(+0.12%)
Oct 03, 2025 8.100 8.275 8.095 8.130 204,323 +0.04(+0.49%)
Oct 02, 2025 8.180 8.195 8.005 8.090 279,141 -0.06(-0.74%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.