ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	44.58	44.58	44.23	44.23	44.23	-0.74%	4,597
May 7, 2025	45.00	45.00	44.56	44.56	44.56	-0.58%	1,846
May 6, 2025	44.80	45.00	44.80	44.82	44.82	0.74%	5,976
May 5, 2025	44.76	44.77	44.48	44.49	44.49	0.45%	2,056
May 2, 2025	44.54	44.54	43.86	44.29	44.29	2.86%	6,456
May 1, 2025	43.11	43.47	43.06	43.06	43.06	1.06%	1,883
Apr 30, 2025	42.13	42.61	42.13	42.61	42.61	-1.71%	3,136
Apr 29, 2025	43.31	43.42	43.18	43.35	43.35	-0.57%	2,892
Apr 28, 2025	43.58	43.60	43.50	43.60	43.60	-0.37%	1,166
Apr 25, 2025	43.47	43.76	43.35	43.76	43.76	-0.10%	4,223
Apr 24, 2025	43.30	43.81	43.30	43.81	43.81	2.29%	5,326
Apr 23, 2025	43.45	43.45	42.74	42.82	42.82	-0.63%	3,069
Apr 22, 2025	43.30	43.36	42.98	43.10	43.10	-0.66%	11,220
Apr 21, 2025	43.64	43.76	43.23	43.38	43.38	-0.28%	7,829
Apr 17, 2025	43.60	43.89	43.50	43.50	43.50	1.09%	7,131
Apr 16, 2025	43.19	43.31	42.86	43.03	43.03	0.82%	2,229
Apr 15, 2025	43.00	43.10	42.63	42.68	42.68	-0.97%	4,188
Apr 14, 2025	43.00	43.10	42.63	43.10	43.10	1.67%	7,695
Apr 11, 2025	41.86	42.39	41.77	42.39	42.39	1.44%	4,419
Apr 10, 2025	41.28	41.81	41.14	41.79	41.79	1.04%	5,893
Apr 9, 2025	39.97	42.41	39.71	41.36	41.36	4.76%	9,872
Apr 8, 2025	40.68	40.77	39.11	39.48	39.48	0.23%	7,047
Apr 7, 2025	39.28	40.00	38.93	39.39	39.39	-1.84%	7,680
Apr 4, 2025	41.33	41.33	39.98	40.13	40.13	-6.06%	23,500
Apr 3, 2025	43.32	43.46	42.72	42.72	42.72	0.12%	25,391
Apr 2, 2025	42.65	42.74	42.60	42.67	42.67	0.66%	4,351
Apr 1, 2025	42.06	42.49	42.01	42.39	42.39	0.74%	4,338
Mar 31, 2025	41.78	42.08	41.65	42.08	42.08	0.07%	2,655
Mar 28, 2025	42.15	42.29	42.05	42.05	42.05	-1.29%	1,847
Mar 27, 2025	42.49	42.69	42.49	42.60	42.60	0.28%	3,202
Mar 26, 2025	42.69	42.81	42.32	42.48	42.48	0.17%	2,585
Mar 25, 2025	42.19	42.41	42.19	42.41	42.41	1.39%	10,149
Mar 24, 2025	41.75	41.87	41.61	41.83	41.83	0.02%	35,015
Mar 21, 2025	41.87	41.93	41.59	41.82	41.82	0.17%	18,460
Mar 20, 2025	41.58	41.99	41.54	41.75	41.75	-1.28%	18,377
Mar 19, 2025	41.94	42.29	41.90	42.29	42.29	0.81%	4,902
Mar 18, 2025	42.18	42.18	41.93	41.95	41.95	-1.92%	7,370
Mar 17, 2025	42.34	42.80	42.34	42.77	42.77	0.75%	34,307
Mar 14, 2025	42.11	42.62	42.11	42.45	42.45	1.29%	5,274
Mar 13, 2025	41.80	41.93	41.76	41.91	41.91	-1.02%	4,164
Mar 12, 2025	42.27	42.47	42.13	42.34	42.34	-0.12%	4,859
Mar 11, 2025	42.25	42.66	42.24	42.39	42.39	-0.84%	1,623
Mar 10, 2025	43.02	43.07	42.50	42.75	42.75	-0.55%	6,862
Mar 7, 2025	42.69	42.99	42.66	42.99	42.99	0.62%	5,729
Mar 6, 2025	42.89	42.98	42.60	42.72	42.72	-0.51%	2,986
Mar 5, 2025	42.69	43.02	42.57	42.94	42.94	1.63%	3,520
Mar 4, 2025	42.01	42.40	41.75	42.25	42.25	0.17%	5,546
Mar 3, 2025	42.43	42.70	42.06	42.18	42.18	-0.45%	10,069
Feb 28, 2025	42.30	42.48	42.15	42.37	42.37	-	6,647
Feb 27, 2025	42.75	42.75	42.35	42.37	42.37	-1.37%	5,032