ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	45.27	45.64	45.27	45.37	45.37	-0.27%	4,161
Sep 3, 2025	45.71	45.71	45.42	45.50	45.50	0.25%	2,415
Sep 2, 2025	45.15	45.57	45.15	45.38	45.38	1.16%	57,353
Aug 29, 2025	44.84	44.98	44.76	44.86	44.86	-0.02%	4,049
Aug 28, 2025	44.92	44.92	44.87	44.87	44.87	0.45%	1,614
Aug 27, 2025	44.81	44.93	44.43	44.67	44.67	-1.15%	5,872
Aug 26, 2025	45.31	45.32	45.06	45.19	45.19	-0.94%	3,786
Aug 25, 2025	45.80	45.88	45.34	45.62	45.62	-0.36%	4,839
Aug 22, 2025	45.32	45.88	45.01	45.78	45.78	0.45%	6,525
Aug 21, 2025	45.63	45.69	45.49	45.58	45.58	-0.21%	4,486
Aug 20, 2025	45.69	45.78	45.56	45.68	45.68	0.15%	3,205
Aug 19, 2025	45.74	45.77	45.48	45.61	45.61	-0.52%	1,920
Aug 18, 2025	45.93	45.95	45.67	45.85	45.85	0.35%	7,535
Aug 15, 2025	45.57	45.82	45.57	45.68	45.68	0.25%	4,142
Aug 14, 2025	45.68	45.68	45.36	45.57	45.57	-0.55%	2,878
Aug 13, 2025	45.73	45.90	45.73	45.82	45.82	0.35%	3,015
Aug 12, 2025	45.49	45.71	45.49	45.66	45.66	-0.29%	1,380
Aug 11, 2025	45.75	45.83	45.66	45.79	45.79	0.10%	3,498
Aug 8, 2025	45.65	45.90	45.60	45.75	45.75	-0.11%	7,060
Aug 7, 2025	45.99	45.99	45.60	45.80	45.80	0.36%	1,022
Aug 6, 2025	45.48	45.63	45.42	45.63	45.63	0.83%	2,360
Aug 5, 2025	45.30	45.35	45.11	45.26	45.26	0.72%	3,153
Aug 4, 2025	45.04	45.05	44.89	44.93	44.93	0.54%	2,786
Aug 1, 2025	45.00	45.00	44.69	44.69	44.69	-0.80%	15,866
Jul 31, 2025	44.90	45.16	44.90	45.05	45.05	-0.31%	3,192
Jul 30, 2025	45.35	45.56	45.14	45.19	45.19	-1.41%	3,148
Jul 29, 2025	45.87	46.02	45.72	45.83	45.83	0.43%	2,563
Jul 28, 2025	45.76	45.82	45.61	45.64	45.64	-0.89%	5,785
Jul 25, 2025	46.07	46.07	45.81	46.05	46.05	0.15%	11,450
Jul 24, 2025	45.91	45.98	45.84	45.98	45.98	-0.34%	4,842
Jul 23, 2025	46.14	46.15	45.95	46.14	46.14	-0.04%	3,490
Jul 22, 2025	45.71	46.35	45.71	46.16	46.16	-0.46%	3,698
Jul 21, 2025	46.34	46.59	46.26	46.37	46.37	1.47%	5,023
Jul 18, 2025	45.73	45.84	45.60	45.70	45.70	-0.39%	1,229
Jul 17, 2025	45.75	45.93	45.75	45.87	45.87	0.68%	1,518
Jul 16, 2025	45.57	45.67	45.08	45.56	45.56	1.49%	2,013
Jul 15, 2025	45.29	45.29	44.86	44.89	44.89	-1.32%	4,530
Jul 14, 2025	45.48	45.61	45.48	45.49	45.49	-0.59%	1,013
Jul 11, 2025	45.80	45.83	45.46	45.76	45.76	-0.54%	4,738
Jul 10, 2025	45.92	46.01	45.65	46.01	46.01	-0.13%	2,307
Jul 9, 2025	45.80	46.08	45.75	46.07	46.07	0.20%	1,248
Jul 8, 2025	46.05	46.13	45.98	45.98	45.98	1.05%	3,826
Jul 7, 2025	45.56	45.81	45.44	45.50	45.50	-1.00%	2,934
Jul 3, 2025	46.04	46.04	45.91	45.96	45.96	-0.66%	3,706
Jul 2, 2025	45.99	46.27	45.69	46.27	46.27	0.66%	11,841
Jul 1, 2025	46.08	46.08	45.96	45.96	45.96	0.77%	1,402
Jun 30, 2025	45.31	45.63	45.30	45.61	45.61	0.53%	3,107
Jun 27, 2025	45.15	45.50	45.11	45.37	45.37	0.11%	5,897
Jun 26, 2025	45.08	45.34	44.95	45.32	45.32	1.61%	2,008
Jun 25, 2025	44.44	44.64	44.44	44.60	44.60	-0.42%	3,416