ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	45.11	45.11	44.73	45.25	45.25	1.58%	1,039
Oct 19, 2026	44.80	44.80	44.51	44.55	44.55	-1.00%	3,971
Oct 16, 2026	45.34	45.34	44.83	45.00	45.00	-0.39%	5,162
Oct 15, 2026	44.63	45.35	44.63	45.17	45.17	1.56%	9,671
Oct 14, 2026	44.64	44.68	44.48	44.48	44.48	-0.96%	3,168
Oct 13, 2026	44.75	44.94	44.68	44.91	44.91	0.32%	2,625
Oct 12, 2026	44.77	45.00	44.77	44.77	44.77	0.07%	3,007
Oct 9, 2026	44.43	44.86	44.43	44.74	44.74	0.74%	3,042
Oct 8, 2026	44.51	44.55	44.23	44.41	44.41	-0.16%	11,048
Oct 7, 2026	44.31	44.72	44.31	44.49	44.49	-0.69%	3,227
Oct 6, 2026	44.62	45.00	44.60	44.80	44.80	0.50%	6,511
Oct 5, 2026	44.61	44.77	44.26	44.57	44.57	-0.91%	10,196
Oct 2, 2026	44.89	44.98	44.69	44.98	44.98	0.20%	18,207
Oct 1, 2026	45.10	45.10	44.69	44.89	44.89	-0.41%	56,259
Sep 30, 2026	45.22	45.22	45.02	45.08	45.08	0.95%	6,814
Sep 29, 2026	44.77	44.77	44.45	44.65	44.65	-1.48%	6,235
Sep 28, 2026	45.40	45.47	45.13	45.32	45.32	-0.26%	12,643
Sep 25, 2026	45.40	45.71	45.34	45.44	45.44	0.01%	2,652
Sep 24, 2026	45.33	45.52	45.33	45.43	45.43	0.10%	8,208
Sep 23, 2026	45.56	45.56	45.26	45.39	45.39	-1.93%	10,506
Sep 22, 2026	45.89	46.37	45.89	46.29	46.29	0.95%	9,032
Sep 21, 2026	45.84	46.00	45.76	45.85	45.85	0.70%	9,659
Sep 18, 2026	45.44	45.65	45.41	45.53	45.53	-0.42%	14,114
Sep 17, 2026	45.75	45.99	45.72	45.72	45.72	1.76%	12,509
Sep 16, 2026	45.44	45.51	44.92	44.93	44.93	-0.02%	5,157
Sep 15, 2026	45.21	45.21	44.89	44.94	44.94	-1.00%	40,072
Sep 14, 2026	45.59	45.59	45.16	45.40	45.40	-0.88%	59,256
Sep 11, 2026	46.15	46.20	45.76	45.80	45.80	-0.46%	20,019
Sep 10, 2026	46.17	46.33	45.96	46.01	46.01	-1.29%	39,533
Sep 9, 2026	46.87	46.97	46.53	46.61	46.61	-0.55%	64,120
Sep 8, 2026	47.34	47.34	46.76	46.87	46.87	-2.39%	341,829
Sep 4, 2026	48.12	48.19	47.81	48.02	48.02	0.30%	27,170
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