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)

9.970 -0.220 (-2.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 10.14 10.32 9.970 9.970 418,149 -0.22(-2.16%)
Jan 08, 2026 10.04 10.63 9.940 10.19 702,014 +0.68(+7.15%)
Jan 07, 2026 9.480 9.535 9.400 9.510 250,988 +0.07(+0.74%)
Jan 06, 2026 9.200 9.480 9.140 9.440 315,302 +0.21(+2.28%)
Jan 05, 2026 9.090 9.280 9.060 9.230 407,950 +0.14(+1.54%)
Jan 02, 2026 9.250 9.250 8.935 9.090 367,966 -0.13(-1.41%)
Dec 31, 2025 9.340 9.345 9.200 9.220 501,550 -0.07(-0.75%)
Dec 30, 2025 9.390 9.430 9.230 9.290 263,263 -0.13(-1.38%)
Dec 29, 2025 9.330 9.440 9.261 9.420 313,405 +0.04(+0.43%)
Dec 26, 2025 9.440 9.480 9.370 9.380 214,902 -0.10(-1.05%)
Dec 24, 2025 9.340 9.500 9.320 9.480 153,557 +0.10(+1.07%)
Dec 23, 2025 9.350 9.450 9.310 9.380 288,226 -0.01(-0.11%)
Dec 22, 2025 9.560 9.630 9.365 9.390 310,413 -0.17(-1.78%)
Dec 19, 2025 9.700 9.700 9.525 9.560 748,370 -0.10(-1.04%)
Dec 18, 2025 9.720 9.750 9.585 9.660 286,710 +0.04(+0.42%)
Dec 17, 2025 9.520 9.670 9.500 9.620 274,925 +0.01(+0.10%)
Dec 16, 2025 9.710 9.756 9.515 9.610 449,201 -0.08(-0.83%)
Dec 15, 2025 9.660 9.830 9.580 9.690 449,076 +0.01(+0.10%)
Dec 12, 2025 9.620 9.820 9.540 9.680 409,001 +0.09(+0.94%)
Dec 11, 2025 9.760 9.890 9.530 9.590 615,249 -0.09(-0.93%)
Dec 10, 2025 9.620 9.785 9.530 9.680 498,713 +0.08(+0.83%)
Dec 09, 2025 9.360 9.660 9.360 9.600 726,164 +0.25(+2.67%)
Dec 08, 2025 9.350 9.400 9.160 9.350 438,581 +0.02(+0.21%)
Dec 05, 2025 9.320 9.400 9.180 9.330 343,180 +0.02(+0.21%)
Dec 04, 2025 9.320 9.390 9.190 9.310 455,191 -0.03(-0.32%)
Dec 03, 2025 9.550 9.600 9.214 9.340 496,042 -0.17(-1.79%)
Dec 02, 2025 9.690 9.720 9.350 9.510 745,034 -0.18(-1.86%)
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%)
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.