Enterprise International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	21.00	21.00	21.00	21.00	21.00	-1.73%	102
Apr 15, 2026	22.00	22.00	21.37	21.37	21.37	-4.98%	250
Apr 10, 2026	20.85	22.49	20.75	22.49	22.49	3.12%	1,201
Apr 9, 2026	21.82	21.82	21.81	21.81	21.81	-4.97%	800
Apr 8, 2026	22.95	22.95	22.95	22.95	22.95	4.99%	811
Apr 7, 2026	21.86	21.86	21.86	21.86	21.86	-	216
Apr 6, 2026	21.86	21.86	21.86	21.86	21.86	-	1
Mar 25, 2026	21.86	21.86	21.86	21.86	21.86	-0.46%	21
Mar 24, 2026	21.99	22.59	19.35	21.96	21.96	6.81%	1,274
Mar 23, 2026	20.60	24.18	20.00	20.56	20.56	-6.50%	2,519
Mar 20, 2026	22.13	22.13	19.00	21.99	21.99	9.24%	286
Mar 17, 2026	20.14	20.14	20.13	20.13	20.13	2.18%	125
Mar 16, 2026	19.70	19.70	19.70	19.70	19.70	-	5
Mar 13, 2026	19.70	19.70	19.70	19.70	19.70	-6.19%	3
Mar 10, 2026	21.46	21.46	20.20	21.00	21.00	-2.60%	102
Mar 9, 2026	21.56	21.56	21.56	21.56	21.56	-2.00%	2
Mar 6, 2026	20.21	23.57	20.21	22.00	22.00	2.66%	440
Mar 5, 2026	21.65	21.65	21.40	21.43	21.43	-0.09%	973
Mar 4, 2026	22.00	25.84	21.32	21.45	21.45	-9.42%	545
Mar 2, 2026	19.85	23.69	19.84	23.68	23.68	9.33%	156
Feb 27, 2026	24.05	24.05	21.50	21.66	21.66	-4.79%	100
Feb 26, 2026	22.75	22.75	22.75	22.75	22.75	9.80%	100
Feb 25, 2026	20.35	23.55	20.20	20.72	20.72	-3.63%	1,643
Feb 24, 2026	22.01	22.01	21.50	21.50	21.50	-2.32%	123
Feb 23, 2026	22.01	22.01	22.01	22.01	22.01	-0.50%	96
Feb 20, 2026	22.71	22.71	22.11	22.12	22.12	-2.60%	23
Feb 19, 2026	26.59	26.59	22.50	22.71	22.71	-6.16%	342
Feb 18, 2026	22.00	24.20	20.90	24.20	24.20	10.00%	753