Enterprise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.63	0.67	0.63	0.64	0.64	4.10%	-
Mar 17, 2026	0.68	0.68	0.61	0.61	0.61	-6.87%	-
Mar 16, 2026	0.66	0.69	0.66	0.66	0.66	-0.76%	-
Mar 13, 2026	0.78	0.78	0.66	0.66	0.66	-13.16%	-
Mar 12, 2026	0.78	0.79	0.76	0.76	0.76	-0.65%	-
Mar 11, 2026	0.77	0.78	0.77	0.77	0.77	1.32%	-
Mar 10, 2026	0.81	0.81	0.76	0.76	0.76	-4.43%	-
Mar 9, 2026	0.75	0.80	0.75	0.79	0.79	6.04%	-
Mar 6, 2026	0.74	0.77	0.74	0.75	0.75	-1.97%	-
Mar 5, 2026	0.75	0.76	0.74	0.76	0.76	2.01%	-
Mar 4, 2026	0.73	0.75	0.73	0.75	0.75	2.05%	-
Mar 3, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	-
Mar 2, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	-
Feb 27, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 26, 2026	0.74	0.74	0.73	0.73	0.73	-	-
Feb 25, 2026	0.74	0.74	0.71	0.73	0.73	-	-
Feb 24, 2026	0.73	0.74	0.73	0.73	0.73	-	-
Feb 23, 2026	0.75	0.75	0.73	0.73	0.73	-0.68%	-
Feb 20, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	-
Feb 19, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	-
Feb 18, 2026	0.70	0.74	0.70	0.74	0.74	2.07%	-
Feb 17, 2026	0.74	0.74	0.73	0.73	0.73	-	-
Feb 16, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	-
Feb 13, 2026	0.72	0.74	0.72	0.74	0.74	1.38%	-
Feb 12, 2026	0.76	0.76	0.73	0.73	0.73	-3.97%	-
Feb 11, 2026	0.76	0.78	0.75	0.76	0.76	-1.31%	-
Feb 10, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 9, 2026	0.77	0.79	0.76	0.77	0.77	-0.65%	-
Feb 6, 2026	0.76	0.79	0.76	0.77	0.77	-1.28%	-
Feb 5, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	-
Feb 4, 2026	0.77	0.80	0.77	0.79	0.79	-	-
Feb 3, 2026	0.80	0.81	0.79	0.79	0.79	-0.63%	-
Feb 2, 2026	0.81	0.82	0.79	0.80	0.80	-0.63%	-
Jan 30, 2026	0.81	0.82	0.79	0.80	0.80	-1.84%	-
Jan 29, 2026	0.81	0.83	0.81	0.82	0.82	0.62%	-
Jan 28, 2026	0.77	0.81	0.75	0.81	0.81	1.89%	-
Jan 27, 2026	0.80	0.81	0.80	0.80	0.80	-0.63%	-
Jan 26, 2026	0.81	0.81	0.79	0.80	0.80	-1.84%	-
Jan 23, 2026	0.78	0.82	0.76	0.82	0.82	2.52%	-
Jan 22, 2026	0.82	0.82	0.80	0.80	0.80	-0.63%	-
Jan 21, 2026	0.80	0.81	0.80	0.80	0.80	1.91%	-
Jan 20, 2026	0.82	0.82	0.78	0.79	0.79	-3.68%	-
Jan 19, 2026	0.81	0.82	0.81	0.82	0.82	-	-
Jan 16, 2026	0.82	0.83	0.80	0.82	0.82	0.62%	-
Jan 15, 2026	0.80	0.82	0.77	0.81	0.81	4.52%	-
Jan 14, 2026	0.77	0.79	0.77	0.78	0.78	1.31%	-
Jan 13, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	-
Jan 12, 2026	0.78	0.78	0.76	0.77	0.77	-	-
Jan 9, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	-
Jan 8, 2026	0.80	0.83	0.77	0.80	0.80	1.27%	-