Enterprise International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	20.48	20.48	18.59	18.59	18.59	-4.72%	52
May 14, 2026	19.60	19.60	18.67	19.51	19.51	4.50%	453
May 12, 2026	18.67	18.67	18.67	18.67	18.67	-4.60%	100
May 6, 2026	19.59	19.59	18.11	19.57	19.57	4.88%	1,337
May 5, 2026	19.00	20.45	18.64	18.66	18.66	-4.21%	2,207
May 4, 2026	20.41	21.43	19.40	19.48	19.48	-4.56%	1,581
Apr 30, 2026	21.35	21.35	20.31	20.41	20.41	-4.36%	438
Apr 29, 2026	21.17	22.85	21.17	21.34	21.34	-4.22%	292
Apr 28, 2026	22.28	22.28	22.28	22.28	22.28	-4.99%	89
Apr 27, 2026	23.40	23.49	23.40	23.45	23.45	4.78%	112
Apr 23, 2026	23.00	23.00	21.15	22.38	22.38	1.36%	1,083
Apr 20, 2026	22.08	22.08	22.08	22.08	22.08	0.45%	225
Apr 17, 2026	19.96	21.98	19.96	21.98	21.98	4.67%	1,067