ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	45.68	45.68	45.68	45.68	-	-0.31%	146
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
Jun 24, 2025	44.66	44.85	44.66	44.79	44.79	-0.16%	5,350
Jun 23, 2025	43.97	44.86	43.97	44.86	44.86	0.58%	6,235
Jun 20, 2025	44.92	44.92	44.51	44.60	44.60	-1.06%	12,615
Jun 18, 2025	44.99	45.32	44.99	45.08	45.08	-0.02%	4,132
Jun 17, 2025	45.71	45.71	45.01	45.09	45.09	-1.91%	4,592
Jun 16, 2025	45.55	46.08	45.55	45.97	45.97	1.73%	3,878
Jun 13, 2025	45.54	45.54	45.16	45.19	44.77	-1.91%	2,053
Jun 12, 2025	45.76	46.07	45.71	46.07	45.64	0.68%	5,903
Jun 11, 2025	45.82	45.89	45.71	45.76	45.33	0.24%	1,486
Jun 10, 2025	45.76	45.76	45.35	45.65	45.22	0.73%	2,288
Jun 9, 2025	45.31	45.73	45.31	45.32	44.90	0.02%	17,181
Jun 6, 2025	45.32	45.38	45.31	45.31	44.89	-0.48%	2,075
Jun 5, 2025	45.80	45.80	45.52	45.53	45.10	0.62%	10,285
Jun 4, 2025	45.15	45.27	45.15	45.25	44.83	1.43%	1,969