ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	48.12	48.19	47.81	48.02	48.02	0.30%	27,166
Sep 3, 2026	47.86	48.02	47.81	47.88	47.87	-0.05%	32,365
Sep 2, 2026	47.61	47.90	47.55	47.90	47.90	0.99%	79,954
Sep 1, 2026	47.76	47.76	47.19	47.43	47.43	-1.43%	77,413
Aug 31, 2026	48.06	48.43	47.94	48.12	48.12	0.92%	83,468
Aug 28, 2026	48.19	48.28	47.51	47.68	47.68	-1.81%	113,530
Aug 27, 2026	48.46	48.60	48.06	48.56	48.56	0.05%	70,580
Aug 26, 2026	48.59	48.71	48.46	48.54	48.54	-0.97%	9,674
Aug 25, 2026	48.85	49.04	48.75	49.01	49.01	1.01%	52,044
Aug 24, 2026	48.68	48.68	48.33	48.52	48.52	-0.39%	49,709
Aug 21, 2026	48.47	48.90	48.47	48.71	48.71	1.46%	27,554
Aug 20, 2026	48.29	48.50	48.01	48.01	48.01	-0.58%	33,020
Aug 19, 2026	47.99	48.35	47.93	48.29	48.29	2.53%	94,644
Aug 18, 2026	47.10	47.35	46.98	47.10	47.10	-0.05%	56,166
Aug 17, 2026	47.13	47.33	46.99	47.12	47.12	-0.46%	60,380
Aug 14, 2026	47.37	47.50	47.21	47.34	47.34	0.19%	92,120
Aug 13, 2026	47.20	47.30	46.93	47.25	47.25	0.75%	189,915
Aug 12, 2026	47.17	47.26	46.79	46.90	46.90	-1.15%	225,020
Aug 11, 2026	47.41	47.63	47.26	47.45	47.44	-0.17%	38,745
Aug 10, 2026	47.62	47.70	47.25	47.53	47.52	0.35%	112,035
Aug 7, 2026	47.68	47.69	47.21	47.36	47.36	-0.72%	250,677
Aug 6, 2026	47.70	47.89	47.45	47.70	47.70	-0.12%	197,601
Aug 5, 2026	47.80	47.94	47.52	47.76	47.76	0.08%	186,086
Aug 4, 2026	47.46	47.83	47.46	47.72	47.72	1.25%	185,934
Aug 3, 2026	46.76	47.38	46.76	47.13	47.13	0.67%	197,936
Jul 31, 2026	46.80	46.87	46.37	46.82	46.82	-0.93%	141,436
Jul 30, 2026	46.81	47.35	46.52	47.26	47.26	0.48%	145,279
Jul 29, 2026	47.23	47.48	46.77	47.03	47.03	-0.04%	116,001
Jul 28, 2026	46.65	47.08	46.61	47.05	47.05	1.34%	76,897
Jul 27, 2026	46.91	46.91	46.30	46.43	46.43	-0.31%	59,369
Jul 24, 2026	46.49	47.06	46.34	46.57	46.57	0.70%	186,713
Jul 23, 2026	46.49	46.49	46.09	46.25	46.25	-1.09%	150,723
Jul 22, 2026	46.86	47.02	46.63	46.76	46.76	0.34%	146,670
Jul 21, 2026	46.61	46.82	46.35	46.60	46.60	-0.23%	201,561
Jul 20, 2026	46.92	46.92	46.50	46.71	46.71	-0.50%	68,857
Jul 17, 2026	46.14	47.43	46.14	46.94	46.94	1.52%	404,077
Jul 16, 2026	46.19	46.39	45.89	46.24	46.24	-0.73%	53,737
Jul 15, 2026	46.11	46.63	46.08	46.58	46.58	0.32%	94,506
Jul 14, 2026	46.33	46.71	46.08	46.43	46.43	1.00%	59,634
Jul 13, 2026	46.25	46.40	45.84	45.97	45.97	-0.86%	21,719
Jul 10, 2026	46.32	46.37	46.21	46.37	46.37	0.55%	4,109
Jul 9, 2026	46.00	46.28	45.93	46.12	46.12	2.46%	53,374
Jul 8, 2026	45.07	45.25	44.82	45.01	45.01	-0.92%	99,850
Jul 7, 2026	45.33	45.66	45.30	45.43	45.43	0.26%	103,502
Jul 6, 2026	45.04	45.63	45.04	45.31	45.31	0.83%	86,581
Jul 2, 2026	45.17	45.31	44.78	44.94	44.94	0.47%	84,544
Jul 1, 2026	44.79	44.79	44.73	44.73	44.73	-0.14%	1,851
Jun 30, 2026	44.79	44.85	44.62	44.79	44.79	0.29%	7,410
Jun 29, 2026	44.39	44.73	44.31	44.66	44.66	0.77%	7,099
Jun 26, 2026	44.63	44.63	44.30	44.32	44.32	0.14%	4,282