Enterprise International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 16, 2026	21.85	22.00	21.41	22.00	22.00	0.69%	169
Feb 13, 2026	21.85	21.85	21.85	21.85	21.85	-	1
Feb 9, 2026	21.79	21.85	21.79	21.85	21.85	0.28%	160
Feb 5, 2026	20.90	22.00	20.90	21.79	21.79	-0.95%	50
Feb 4, 2026	22.00	22.00	22.00	22.00	22.00	-3.47%	1
Feb 3, 2026	20.70	22.79	20.70	22.79	22.79	4.97%	705
Feb 2, 2026	21.81	21.81	21.71	21.71	21.71	-0.46%	300
Feb 1, 2026	22.85	22.85	20.83	21.81	21.81	0.18%	234
Jan 30, 2026	22.44	23.39	21.35	21.77	21.77	-2.99%	238
Jan 29, 2026	22.05	23.34	21.53	22.44	22.44	-0.75%	5
Jan 28, 2026	24.50	24.50	22.61	22.61	22.61	-5.00%	22