ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	43.74	44.23	43.60	43.93	43.93	-0.18%	35,421
May 19, 2026	44.02	44.40	43.99	44.01	44.01	-0.03%	43,428
May 18, 2026	44.10	44.20	43.65	44.03	44.03	-0.01%	10,553
May 15, 2026	44.31	44.31	44.01	44.03	44.03	-2.40%	2,997
May 14, 2026	45.24	45.38	44.99	45.12	45.12	-0.47%	12,522
May 13, 2026	44.97	45.48	44.90	45.33	45.33	0.04%	6,295
May 12, 2026	45.30	45.62	45.12	45.31	45.31	-1.83%	3,850
May 11, 2026	46.00	46.32	45.97	46.15	46.15	0.42%	61,853
May 8, 2026	45.87	46.06	45.67	45.96	45.96	0.75%	23,437
May 7, 2026	46.09	46.20	45.56	45.62	45.62	-0.80%	61,637
May 6, 2026	45.70	45.99	45.69	45.99	45.99	2.98%	24,067
May 5, 2026	44.58	44.94	44.58	44.66	44.66	0.12%	9,215
May 4, 2026	44.70	44.93	44.59	44.61	44.61	0.39%	7,612
May 1, 2026	44.69	44.69	44.43	44.43	44.43	-0.42%	4,163
Apr 30, 2026	44.08	44.71	44.02	44.62	44.62	3.43%	15,016
Apr 29, 2026	43.01	43.38	43.00	43.14	43.14	-0.54%	68,953
Apr 28, 2026	43.56	43.63	43.10	43.38	43.38	-1.23%	41,437
Apr 27, 2026	44.13	44.13	43.81	43.92	43.92	-0.28%	76,920
Apr 24, 2026	43.57	44.04	43.57	44.04	44.04	0.81%	13,521
Apr 23, 2026	43.95	44.08	43.50	43.69	43.69	-1.26%	4,584
Apr 22, 2026	44.23	44.34	44.10	44.24	44.24	0.66%	25,300
Apr 21, 2026	44.27	44.33	43.94	43.95	43.95	-0.86%	4,429
Apr 20, 2026	44.48	44.53	44.17	44.33	44.33	-0.53%	28,707
Apr 17, 2026	44.65	44.86	44.51	44.57	44.57	-0.28%	7,749
Apr 16, 2026	44.89	44.89	44.55	44.70	44.70	-0.80%	15,400
Apr 15, 2026	45.19	45.19	44.92	45.06	45.06	0.47%	8,561
Apr 14, 2026	44.63	45.12	44.63	44.85	44.85	0.46%	2,447
Apr 13, 2026	44.25	44.67	44.13	44.64	44.64	0.50%	23,905
Apr 10, 2026	44.52	44.61	44.32	44.42	44.42	-0.68%	90,526
Apr 9, 2026	44.57	44.83	44.40	44.72	44.72	0.66%	48,030
Apr 8, 2026	44.36	44.84	44.02	44.43	44.43	3.20%	8,425
Apr 7, 2026	42.56	43.17	42.38	43.05	43.05	1.25%	72,143
Apr 6, 2026	42.63	42.71	42.38	42.52	42.52	0.40%	5,992
Apr 2, 2026	42.46	42.67	42.35	42.35	42.35	-0.46%	7,637
Apr 1, 2026	43.23	43.23	42.40	42.55	42.54	-0.24%	24,878
Mar 31, 2026	42.13	42.88	42.13	42.65	42.65	2.02%	29,955
Mar 30, 2026	41.81	42.33	41.69	41.80	41.80	-1.58%	35,110
Mar 27, 2026	42.39	42.59	42.26	42.48	42.48	-0.43%	4,336
Mar 26, 2026	42.96	43.27	42.53	42.66	42.66	-1.51%	9,008
Mar 25, 2026	43.43	43.56	43.16	43.32	43.32	1.18%	18,418
Mar 24, 2026	42.65	42.90	42.45	42.81	42.81	-2.79%	12,966
Mar 23, 2026	43.53	44.33	43.53	44.04	44.04	2.48%	21,577
Mar 20, 2026	43.44	43.61	42.85	42.97	42.97	-2.87%	53,156
Mar 19, 2026	43.78	44.27	43.58	44.24	44.24	-0.06%	17,370
Mar 18, 2026	44.38	44.61	44.12	44.27	44.27	-0.91%	4,408
Mar 17, 2026	44.81	44.91	44.55	44.67	44.67	-0.40%	19,794
Mar 16, 2026	44.68	44.85	44.42	44.85	44.85	2.19%	14,176
Mar 13, 2026	44.60	44.65	43.82	43.89	43.89	-1.74%	13,460
Mar 12, 2026	44.98	45.00	44.45	44.67	44.67	-1.13%	57,944
Mar 11, 2026	45.07	45.29	45.01	45.18	45.18	0.42%	9,952