ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.66	44.66	44.20	44.20	44.20	-2.26%	5,841
Feb 20, 2025	45.13	45.35	45.13	45.22	45.22	0.04%	1,868
Feb 19, 2025	45.20	45.32	45.08	45.20	45.20	0.07%	3,591
Feb 18, 2025	45.33	45.41	45.11	45.17	45.17	-1.09%	3,474
Feb 14, 2025	45.66	45.78	45.54	45.67	45.67	1.15%	2,954
Feb 13, 2025	45.06	45.15	45.06	45.15	45.15	0.71%	681
Feb 12, 2025	44.52	45.04	44.52	44.83	44.83	-0.27%	3,025
Feb 11, 2025	44.96	45.03	44.91	44.95	44.95	0.15%	1,456
Feb 10, 2025	45.06	45.11	44.88	44.88	44.88	0.14%	2,292
Feb 7, 2025	44.77	44.82	44.65	44.82	44.82	-0.22%	2,289
Feb 6, 2025	44.98	45.13	44.92	44.92	44.92	-0.20%	6,379
Feb 5, 2025	44.94	45.19	44.94	45.01	45.01	-0.24%	6,716
Feb 4, 2025	44.87	45.12	44.87	45.12	45.12	1.95%	2,437
Feb 3, 2025	43.95	44.37	43.94	44.26	44.26	-1.56%	7,432
Jan 31, 2025	45.26	45.49	44.89	44.96	44.96	-0.22%	21,744
Jan 30, 2025	45.20	45.29	44.94	45.06	45.06	-0.40%	1,972
Jan 29, 2025	45.34	45.36	45.18	45.24	45.24	-0.26%	2,039
Jan 28, 2025	45.35	45.53	45.25	45.36	45.36	-1.22%	2,949
Jan 27, 2025	45.87	45.92	45.75	45.92	45.92	-0.07%	3,893
Jan 24, 2025	45.90	46.03	45.88	45.95	45.95	-0.22%	2,133
Jan 23, 2025	46.10	46.10	45.90	46.05	46.05	1.21%	2,389
Jan 22, 2025	45.89	45.89	45.50	45.50	45.50	-0.68%	1,832
Jan 21, 2025	45.56	45.93	45.56	45.81	45.81	0.81%	3,847
Jan 17, 2025	45.60	45.60	45.38	45.44	45.44	0.96%	2,556
Jan 16, 2025	44.91	45.24	44.91	45.01	45.01	-0.64%	3,037
Jan 15, 2025	45.49	45.50	45.30	45.30	45.30	1.51%	2,876
Jan 14, 2025	44.66	44.70	44.59	44.63	44.63	0.89%	8,934
Jan 13, 2025	44.05	44.23	43.95	44.23	44.23	0.48%	3,787
Jan 10, 2025	45.13	45.13	44.02	44.02	44.02	-2.24%	6,675
Jan 8, 2025	45.03	45.16	44.96	45.03	45.03	-1.01%	9,933
Jan 7, 2025	45.93	45.93	45.21	45.49	45.49	-0.24%	10,800
Jan 6, 2025	45.94	45.94	45.60	45.60	45.60	0.60%	3,561
Jan 3, 2025	45.59	45.59	45.29	45.33	45.33	-0.15%	1,020
Jan 2, 2025	45.70	45.70	45.27	45.40	45.40	0.49%	6,277
Dec 31, 2024	45.50	45.58	45.08	45.18	45.18	-2.02%	30,441
Dec 30, 2024	46.01	46.25	45.85	46.11	46.11	0.30%	10,720
Dec 27, 2024	45.99	46.01	45.82	45.97	45.97	1.03%	2,598
Dec 26, 2024	45.50	45.55	45.50	45.50	45.50	-0.11%	779
Dec 24, 2024	45.57	45.77	45.46	45.55	45.55	0.37%	4,429
Dec 23, 2024	45.15	45.38	45.10	45.38	45.38	0.62%	3,143
Dec 20, 2024	44.70	45.23	44.66	45.10	45.10	2.11%	9,529
Dec 19, 2024	44.49	44.53	44.17	44.17	44.17	-0.83%	4,178
Dec 18, 2024	45.70	45.70	44.54	44.54	44.54	-3.15%	7,192
Dec 17, 2024	45.89	45.99	45.68	45.99	45.99	-0.56%	10,713
Dec 16, 2024	46.22	46.40	46.16	46.25	45.64	1.03%	3,657
Dec 13, 2024	45.93	45.98	45.63	45.78	45.18	0.50%	2,962
Dec 12, 2024	45.97	45.97	45.55	45.55	44.95	-1.78%	17,945
Dec 11, 2024	46.28	46.45	46.22	46.38	45.77	0.64%	4,695
Dec 10, 2024	46.28	46.28	45.87	46.08	45.47	-2.52%	8,750
Dec 9, 2024	47.48	47.49	47.14	47.27	46.65	1.16%	9,947
Dec 6, 2024	47.14	47.16	46.63	46.73	46.11	-1.81%	7,772
Dec 5, 2024	47.59	47.59	47.34	47.59	46.96	0.68%	2,455
Dec 4, 2024	47.30	47.51	47.19	47.27	46.65	-1.83%	6,549
Dec 3, 2024	48.31	48.43	48.01	48.15	47.51	-0.82%	7,671
Dec 2, 2024	48.41	48.70	48.39	48.55	47.91	-0.53%	2,643
Nov 29, 2024	48.62	48.90	48.49	48.81	48.17	-0.33%	4,190
Nov 27, 2024	49.02	49.17	48.90	48.97	48.32	2.15%	29,111
Nov 26, 2024	48.21	48.21	47.92	47.94	47.31	-0.69%	6,511
Nov 25, 2024	48.48	48.60	48.13	48.27	47.64	0.70%	17,464
Nov 22, 2024	47.73	48.04	47.73	47.94	47.31	0.88%	1,824
Nov 21, 2024	47.28	47.53	47.19	47.52	46.89	0.89%	5,461
Nov 20, 2024	46.94	47.28	46.94	47.10	46.48	-0.95%	5,495
Nov 19, 2024	47.24	47.57	47.23	47.55	46.92	0.40%	8,517
Nov 18, 2024	47.18	47.47	47.08	47.36	46.74	0.83%	4,250
Nov 15, 2024	46.95	47.03	46.75	46.97	46.35	0.09%	6,348
Nov 14, 2024	47.36	47.43	46.86	46.93	46.31	-0.64%	8,150
Nov 13, 2024	47.58	47.58	47.11	47.23	46.61	-0.71%	5,245
Nov 12, 2024	47.74	47.79	47.37	47.57	46.94	-0.42%	5,337
Nov 11, 2024	48.00	48.00	47.52	47.77	47.14	-0.27%	6,967
Nov 8, 2024	48.09	48.09	47.70	47.90	47.27	-0.53%	6,284
Nov 7, 2024	48.06	48.26	48.06	48.16	47.52	1.36%	5,893
Nov 6, 2024	47.31	47.51	47.14	47.51	46.88	-0.77%	3,444
Nov 5, 2024	47.80	47.95	47.65	47.88	47.25	2.02%	11,288
Nov 4, 2024	47.60	47.60	46.71	46.93	46.31	-0.42%	106,988
Nov 1, 2024	47.50	47.58	47.01	47.13	46.51	-0.17%	12,802
Oct 31, 2024	47.37	47.37	47.04	47.21	46.59	-1.07%	1,954
Oct 30, 2024	47.52	47.88	47.52	47.72	47.09	-	7,175
Oct 29, 2024	47.77	47.97	47.66	47.72	47.09	-0.87%	5,600
Oct 28, 2024	48.19	48.33	47.88	48.14	47.51	0.29%	4,646
Oct 25, 2024	48.34	48.42	47.90	48.00	47.37	-0.70%	2,014
Oct 24, 2024	48.54	48.54	48.34	48.34	47.70	0.23%	1,626
Oct 23, 2024	48.33	48.33	48.11	48.23	47.59	-0.86%	7,915
Oct 22, 2024	48.71	48.80	48.62	48.65	48.01	-0.41%	3,540
Oct 21, 2024	49.16	49.21	48.75	48.85	48.21	-0.73%	19,079
Oct 18, 2024	49.16	49.25	48.99	49.21	48.56	1.19%	42,617
Oct 17, 2024	48.80	48.80	48.60	48.63	47.99	0.66%	5,192
Oct 16, 2024	48.40	48.48	48.21	48.31	47.67	-1.35%	18,666
Oct 15, 2024	49.03	49.04	48.90	48.97	48.32	-0.06%	27,232
Oct 14, 2024	48.67	49.15	48.67	49.00	48.35	-0.89%	10,000
Oct 11, 2024	49.02	49.44	49.02	49.44	48.79	1.33%	42,101
Oct 10, 2024	48.56	48.79	48.52	48.79	48.15	0.33%	2,466
Oct 9, 2024	48.49	48.74	48.49	48.63	47.99	0.52%	18,479
Oct 8, 2024	48.40	48.46	47.97	48.38	47.74	-0.29%	131,612
Oct 7, 2024	48.42	48.66	48.38	48.52	47.88	-0.53%	8,613
Oct 4, 2024	48.93	48.99	48.61	48.78	48.14	-0.31%	10,037
Oct 3, 2024	49.10	49.10	48.86	48.93	48.28	-0.18%	9,242
Oct 2, 2024	48.86	49.21	48.82	49.02	48.37	-0.87%	14,218
Oct 1, 2024	49.30	49.59	48.96	49.45	48.80	0.07%	90,654
Sep 30, 2024	49.32	49.58	49.22	49.42	48.76	-0.55%	5,890
Sep 27, 2024	49.64	49.82	49.15	49.69	49.03	-	25,835