Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Enhabit, Inc. Common Stock (NY:EHAB)

7.560 +0.170 (+2.30%)

Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	7.440	7.660	7.440	7.560	336,160	+0.17(+2.30%)
Aug 14, 2025	7.440	7.500	7.320	7.390	249,176	-0.18(-2.38%)
Aug 13, 2025	7.600	7.775	7.541	7.570	491,798	+0.03(+0.40%)
Aug 12, 2025	7.470	7.720	7.425	7.540	801,811	+0.26(+3.57%)
Aug 11, 2025	7.560	7.710	7.220	7.280	644,245	-0.34(-4.46%)
Aug 08, 2025	7.720	7.800	7.290	7.620	913,107	-0.18(-2.31%)
Aug 07, 2025	7.050	7.967	7.050	7.800	1,546,860	+1.03(+15.21%)
Aug 06, 2025	6.740	6.965	6.640	6.770	665,449	+0.08(+1.20%)
Aug 05, 2025	6.640	6.710	6.562	6.690	401,751	+0.09(+1.36%)
Aug 04, 2025	6.520	6.680	6.470	6.600	809,196	+0.08(+1.23%)
Aug 01, 2025	6.670	6.710	6.500	6.520	582,191	-0.20(-2.98%)
Jul 31, 2025	6.690	6.860	6.670	6.720	403,679	+0.04(+0.60%)
Jul 30, 2025	6.690	6.760	6.620	6.680	433,159	+0.02(+0.30%)
Jul 29, 2025	6.810	6.910	6.590	6.660	647,704	-0.13(-1.91%)
Jul 28, 2025	6.770	6.855	6.650	6.790	420,267	+0.04(+0.59%)
Jul 25, 2025	6.910	6.980	6.740	6.750	504,840	-0.14(-2.03%)
Jul 24, 2025	6.900	6.950	6.800	6.890	579,959	-0.03(-0.43%)
Jul 23, 2025	6.720	6.925	6.660	6.920	479,247	+0.16(+2.37%)
Jul 22, 2025	6.750	6.800	6.670	6.760	432,047	+0.04(+0.60%)
Jul 21, 2025	6.800	6.920	6.635	6.720	855,941	-0.03(-0.44%)
Jul 18, 2025	6.680	6.860	6.500	6.750	664,873	+0.09(+1.35%)
Jul 17, 2025	6.820	6.820	6.660	6.660	585,238	-0.18(-2.63%)
Jul 16, 2025	7.020	7.040	6.780	6.840	707,846	-0.16(-2.29%)
Jul 15, 2025	7.080	7.180	6.960	7.000	725,497	-0.08(-1.13%)
Jul 14, 2025	7.020	7.100	6.850	7.080	1,145,241	+0.03(+0.43%)
Jul 11, 2025	7.330	7.380	6.955	7.050	782,740	-0.36(-4.86%)
Jul 10, 2025	7.300	7.540	7.175	7.410	920,882	+0.14(+1.93%)
Jul 09, 2025	7.320	7.385	7.070	7.270	1,773,936	-0.03(-0.41%)
Jul 08, 2025	7.300	7.420	7.150	7.300	861,620	-0.02(-0.27%)
Jul 07, 2025	7.590	7.590	7.250	7.320	774,399	-0.33(-4.31%)
Jul 03, 2025	7.670	7.820	7.480	7.650	976,844	-0.06(-0.78%)
Jul 02, 2025	7.940	7.980	7.550	7.710	1,763,952	-0.17(-2.16%)
Jul 01, 2025	8.660	8.740	7.675	7.880	2,912,229	-1.76(-18.26%)
Jun 30, 2025	9.630	9.690	9.395	9.640	499,483	+0.08(+0.84%)
Jun 27, 2025	9.530	9.610	9.410	9.560	743,484	+0.05(+0.53%)
Jun 26, 2025	9.410	9.630	9.410	9.510	361,944	+0.11(+1.17%)
Jun 25, 2025	9.460	9.540	9.275	9.400	358,472	-0.11(-1.16%)
Jun 24, 2025	9.390	9.540	9.225	9.510	337,833	+0.23(+2.48%)
Jun 23, 2025	9.190	9.290	9.055	9.280	515,303	+0.01(+0.11%)
Jun 20, 2025	9.370	9.380	9.180	9.270	573,550	-0.07(-0.75%)
Jun 18, 2025	9.550	9.580	9.310	9.340	312,067	-0.24(-2.51%)
Jun 17, 2025	9.820	9.895	9.580	9.580	382,077	-0.36(-3.62%)
Jun 16, 2025	9.810	9.940	9.680	9.940	350,358	+0.16(+1.64%)
Jun 13, 2025	9.840	10.05	9.710	9.780	400,689	-0.19(-1.91%)
Jun 12, 2025	10.28	10.35	9.890	9.970	790,287	-0.28(-2.73%)
Jun 11, 2025	10.77	10.81	10.14	10.25	1,152,377	-0.47(-4.38%)
Jun 10, 2025	10.86	10.89	10.70	10.72	331,150	-0.06(-0.56%)
Jun 09, 2025	10.85	10.85	10.65	10.78	301,842	-0.02(-0.19%)
Jun 06, 2025	10.82	10.90	10.65	10.80	290,102	+0.04(+0.37%)
Jun 05, 2025	10.69	10.84	10.64	10.76	394,733	+0.14(+1.32%)
Jun 04, 2025	10.41	10.66	10.40	10.62	324,969	+0.19(+1.82%)
Jun 03, 2025	10.29	10.59	10.27	10.43	507,542	+0.06(+0.58%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Enhabit, Inc. Common Stock (NY:EHAB)

Historical Prices