ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	45.72	45.72	45.35	45.52	45.52	-1.26%	4,803
Jan 12, 2026	46.09	46.17	45.98	46.10	46.10	0.26%	2,864
Jan 9, 2026	45.90	45.98	45.84	45.98	45.98	-0.29%	3,074
Jan 8, 2026	45.78	46.21	45.78	46.12	46.12	-0.39%	8,471
Jan 7, 2026	46.11	46.48	46.11	46.30	46.30	0.32%	5,556
Jan 6, 2026	46.04	46.15	46.01	46.15	46.15	0.63%	4,323
Jan 5, 2026	45.62	45.92	45.62	45.86	45.86	0.85%	9,240
Jan 2, 2026	45.54	45.60	45.30	45.47	45.47	0.44%	26,465
Dec 31, 2025	45.30	45.44	45.07	45.27	45.27	-0.30%	2,219
Dec 30, 2025	45.55	45.70	45.37	45.41	45.41	-	4,567
Dec 29, 2025	45.51	45.51	45.38	45.41	45.41	-0.70%	2,667
Dec 26, 2025	45.74	45.91	45.54	45.73	45.73	-0.02%	9,089
Dec 24, 2025	45.77	45.77	45.74	45.74	45.74	0.44%	473
Dec 23, 2025	45.35	45.76	45.35	45.54	45.54	0.80%	9,639
Dec 22, 2025	45.62	45.63	45.08	45.18	45.18	0.80%	135,813
Dec 19, 2025	44.74	44.85	44.72	44.82	44.82	0.27%	4,159
Dec 18, 2025	44.54	44.81	44.44	44.70	44.70	0.15%	3,616
Dec 17, 2025	44.58	44.68	44.58	44.64	44.64	-1.09%	1,080
Dec 16, 2025	45.44	45.44	45.13	45.13	45.13	-1.36%	5,126
Dec 15, 2025	46.02	46.02	45.75	45.75	45.17	0.09%	1,209
Dec 12, 2025	45.65	46.01	45.65	45.71	45.14	-1.38%	2,886
Dec 11, 2025	46.35	46.40	46.30	46.35	45.77	0.12%	4,126
Dec 10, 2025	45.84	46.42	45.84	46.29	45.71	0.75%	7,617
Dec 9, 2025	45.84	46.01	45.84	45.95	45.37	-0.17%	3,268
Dec 8, 2025	46.14	46.18	45.85	46.03	45.45	0.07%	3,834
Dec 5, 2025	46.15	46.15	45.84	46.00	45.42	-0.02%	2,991
Dec 4, 2025	46.23	46.25	45.89	46.01	45.43	-0.35%	10,455
Dec 3, 2025	45.99	46.40	45.84	46.17	45.59	0.76%	9,136
Dec 2, 2025	45.58	45.83	45.58	45.82	45.24	0.74%	71,415
Dec 1, 2025	45.67	45.69	45.32	45.48	44.91	-0.32%	2,292
Nov 28, 2025	45.47	45.63	45.06	45.63	45.05	0.34%	3,013
Nov 26, 2025	45.39	45.50	45.29	45.47	44.90	1.72%	4,135
Nov 25, 2025	44.41	44.73	44.41	44.70	44.14	0.51%	3,651
Nov 24, 2025	44.12	44.55	44.12	44.47	43.91	0.32%	6,850
Nov 21, 2025	44.01	44.33	44.01	44.33	43.77	1.33%	1,691
Nov 20, 2025	44.15	44.32	43.67	43.75	43.20	0.19%	34,015
Nov 19, 2025	43.68	43.68	43.67	43.67	43.12	-1.29%	917
Nov 18, 2025	44.16	44.39	44.02	44.24	43.68	-0.58%	4,417
Nov 17, 2025	44.65	44.70	44.35	44.49	43.93	-0.78%	4,612
Nov 14, 2025	44.62	45.04	44.53	44.85	44.28	-0.22%	3,538
Nov 13, 2025	45.42	45.42	44.78	44.94	44.38	-1.56%	5,298
Nov 12, 2025	45.53	45.77	45.53	45.66	45.08	-0.04%	4,995
Nov 11, 2025	45.58	46.00	45.58	45.68	45.10	-0.02%	3,699
Nov 10, 2025	45.43	45.82	45.43	45.68	45.11	0.23%	1,183
Nov 7, 2025	45.12	45.58	45.12	45.58	45.01	0.55%	2,086
Nov 6, 2025	45.69	45.69	45.06	45.33	44.76	-1.26%	2,918
Nov 5, 2025	45.34	45.97	45.34	45.91	45.33	1.17%	1,652
Nov 4, 2025	45.50	45.57	45.17	45.38	44.81	-0.71%	4,211
Nov 3, 2025	45.89	45.92	45.50	45.71	45.13	-0.40%	17,005
Oct 31, 2025	45.77	46.07	45.77	45.89	45.31	0.30%	3,670