ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	45.34	45.97	45.34	45.91	45.91	1.17%	1,652
Nov 4, 2025	45.50	45.57	45.17	45.38	45.38	-0.71%	4,211
Nov 3, 2025	45.89	45.92	45.50	45.71	45.71	-0.40%	17,005
Oct 31, 2025	45.77	46.07	45.77	45.89	45.89	0.30%	3,670
Oct 30, 2025	45.61	45.96	45.41	45.76	45.76	0.18%	9,578
Oct 29, 2025	46.13	46.13	45.46	45.68	45.68	-0.37%	2,482
Oct 28, 2025	45.55	46.07	45.50	45.85	45.85	-0.32%	8,287
Oct 27, 2025	45.83	45.99	45.61	45.99	45.99	0.82%	4,916
Oct 24, 2025	45.66	45.72	45.52	45.62	45.62	0.21%	8,449
Oct 23, 2025	45.18	45.72	45.18	45.52	45.52	0.64%	9,200
Oct 22, 2025	45.32	45.34	45.23	45.23	45.23	-0.21%	1,320
Oct 21, 2025	45.57	45.57	45.01	45.33	45.33	-0.52%	2,241
Oct 20, 2025	45.64	45.64	45.39	45.56	45.56	0.85%	1,277
Oct 17, 2025	44.88	45.30	44.88	45.18	45.18	-0.54%	1,672
Oct 16, 2025	45.61	45.71	45.19	45.42	45.42	0.62%	4,239
Oct 15, 2025	45.02	45.20	44.88	45.14	45.14	0.16%	1,585
Oct 14, 2025	44.88	45.29	44.75	45.07	45.07	-0.84%	8,861
Oct 13, 2025	45.33	45.74	45.31	45.45	45.45	-0.78%	2,265
Oct 10, 2025	46.00	46.25	45.81	45.81	45.81	-1.65%	2,632
Oct 9, 2025	46.68	46.71	46.43	46.58	46.58	-1.10%	12,357
Oct 8, 2025	46.83	47.16	46.83	47.10	47.10	0.10%	8,270
Oct 7, 2025	47.18	47.18	47.01	47.05	47.05	-0.18%	2,588
Oct 6, 2025	47.27	47.32	46.85	47.14	47.14	-0.11%	5,863
Oct 3, 2025	46.94	47.34	46.94	47.19	47.19	1.09%	7,968
Oct 2, 2025	46.71	46.85	46.48	46.68	46.68	-0.07%	1,790
Oct 1, 2025	46.72	46.97	46.71	46.71	46.71	1.70%	17,295
Sep 30, 2025	45.85	46.09	45.75	45.93	45.93	0.98%	3,460
Sep 29, 2025	45.27	45.61	45.14	45.49	45.49	0.26%	7,744
Sep 26, 2025	45.31	45.43	45.26	45.37	45.37	0.37%	3,599
Sep 25, 2025	45.13	45.44	45.10	45.20	45.20	-0.88%	15,157
Sep 24, 2025	45.93	45.93	45.60	45.60	45.60	-0.59%	4,339
Sep 23, 2025	46.29	46.29	45.87	45.87	45.87	-0.91%	1,284
Sep 22, 2025	46.10	46.40	46.00	46.29	46.29	-0.27%	3,905
Sep 19, 2025	46.36	46.41	46.24	46.41	46.41	0.34%	3,427
Sep 18, 2025	46.22	46.40	46.09	46.26	46.26	-1.68%	5,679
Sep 17, 2025	47.22	47.30	46.97	47.05	47.05	0.05%	5,829
Sep 16, 2025	47.27	47.27	46.83	47.02	47.02	-0.18%	3,726
Sep 15, 2025	47.01	47.15	47.01	47.11	47.11	0.79%	2,392
Sep 12, 2025	46.45	46.98	46.45	46.74	46.74	-1.03%	32,644
Sep 11, 2025	46.75	47.23	46.75	47.23	47.23	0.80%	3,783
Sep 10, 2025	46.99	46.99	46.70	46.85	46.85	0.42%	7,965
Sep 9, 2025	46.51	46.66	46.51	46.66	46.66	-0.18%	1,418
Sep 8, 2025	46.80	47.00	46.63	46.74	46.74	1.32%	16,422
Sep 5, 2025	46.04	46.33	45.93	46.13	46.13	1.68%	14,431
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