Enterprise International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	20.26	20.26	19.19	20.19	20.19	-0.05%	693
Aug 20, 2026	19.30	20.20	19.30	20.20	20.20	-0.49%	990
Aug 19, 2026	20.39	20.39	19.40	20.30	20.30	-0.44%	102
Aug 18, 2026	20.99	21.00	19.01	20.39	20.39	1.95%	1,883
Aug 14, 2026	20.00	20.00	20.00	20.00	20.00	-4.76%	200
Aug 13, 2026	20.80	21.80	20.76	21.00	21.00	-3.89%	701
Aug 12, 2026	21.90	21.90	21.10	21.85	21.85	-0.23%	157
Aug 11, 2026	21.92	21.92	21.89	21.90	21.90	4.89%	1,856
Aug 10, 2026	20.00	20.88	20.00	20.88	20.88	4.98%	1,012
Aug 7, 2026	19.89	19.89	19.00	19.89	19.89	4.96%	860
Aug 5, 2026	18.95	18.95	18.95	18.95	18.95	4.99%	51
Aug 4, 2026	18.61	18.61	18.05	18.05	18.05	1.80%	211
Aug 3, 2026	18.25	19.16	17.34	17.73	17.73	-2.85%	1,087
Jul 31, 2026	18.68	18.69	18.00	18.25	18.25	-2.35%	335
Jul 30, 2026	19.58	19.65	18.69	18.69	18.69	-4.98%	2,329
Jul 29, 2026	18.74	19.67	18.21	19.67	19.67	4.96%	695
Jul 27, 2026	19.51	19.85	18.53	18.74	18.74	-3.90%	1,205
Jul 24, 2026	19.01	20.00	19.00	19.50	19.50	-1.32%	781
Jul 23, 2026	19.76	19.76	18.82	19.76	19.76	-0.25%	103
Jul 22, 2026	20.80	20.80	19.81	19.81	19.81	-4.99%	101
Jul 21, 2026	19.01	20.90	19.01	20.85	20.85	4.35%	184
Jul 20, 2026	20.96	20.96	19.95	19.98	19.98	-4.86%	101
Jul 17, 2026	22.00	22.00	21.00	21.00	21.00	-4.11%	154
Jul 16, 2026	21.90	21.90	20.81	21.90	21.90	-	123
Jul 15, 2026	21.06	22.05	21.06	21.90	21.90	4.29%	169
Jul 14, 2026	21.00	21.00	21.00	21.00	21.00	2.44%	4
Jul 13, 2026	20.50	20.90	19.86	20.50	20.50	-1.91%	596
Jul 9, 2026	20.90	20.90	20.90	20.90	20.90	-	22
Jul 8, 2026	20.90	20.90	20.90	20.90	20.90	-0.48%	111
Jul 6, 2026	21.00	21.00	21.00	21.00	21.00	3.60%	5
Jul 3, 2026	20.25	20.27	20.25	20.27	20.27	-	5,061
Jul 2, 2026	20.08	20.80	19.73	20.27	20.27	-2.36%	327
Jul 1, 2026	22.94	22.94	20.76	20.76	20.76	-4.99%	333
Jun 30, 2026	20.10	21.94	20.00	21.85	21.85	4.55%	588
Jun 29, 2026	20.90	20.90	20.90	20.90	20.90	-0.48%	5
Jun 25, 2026	20.99	21.00	19.95	21.00	21.00	-	110
Jun 24, 2026	21.25	21.25	21.00	21.00	21.00	-1.27%	151
Jun 23, 2026	22.38	22.38	21.27	21.27	21.27	-4.96%	588
Jun 22, 2026	22.38	23.49	22.38	22.38	22.38	-4.97%	630
Jun 19, 2026	24.02	24.02	23.55	23.55	23.55	-	154
Jun 2, 2026	24.90	24.90	23.55	23.55	23.55	-4.96%	25
May 29, 2026	24.79	24.79	22.43	24.78	24.78	4.96%	925
May 27, 2026	23.61	23.61	23.61	23.61	23.61	4.98%	2
May 26, 2026	22.50	22.50	20.43	22.49	22.49	4.80%	968
May 25, 2026	20.20	21.46	19.43	21.46	21.46	4.99%	1,050
May 22, 2026	21.13	21.13	19.13	20.44	20.44	1.54%	2,053
May 21, 2026	20.13	20.13	20.13	20.13	20.13	3.39%	27
May 20, 2026	19.47	19.47	19.47	19.47	19.47	4.96%	406
May 19, 2026	18.55	18.55	18.55	18.55	18.55	4.98%	254
May 18, 2026	19.51	19.51	17.67	17.67	17.67	-4.95%	277