Enterprise Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.90	2.90	2.90	2.90	2.90	-	41
Aug 21, 2025	2.90	2.90	2.90	2.90	2.90	0.69%	2,010
Aug 20, 2025	2.88	2.88	2.88	2.88	2.88	-	241
Aug 19, 2025	2.88	2.88	2.88	2.88	2.88	0.35%	2,234
Aug 18, 2025	2.87	2.87	2.87	2.87	2.87	-	34
Aug 15, 2025	2.87	2.87	2.87	2.87	2.87	0.70%	1,000
Aug 14, 2025	2.85	2.85	2.85	2.85	2.85	-	744
Aug 13, 2025	2.85	2.85	2.85	2.85	2.85	-	282
Aug 11, 2025	2.85	2.85	2.85	2.85	2.85	-	60
Aug 8, 2025	2.85	2.85	2.85	2.85	2.85	-	3
Aug 7, 2025	2.85	2.85	2.85	2.85	2.85	-	55
Aug 5, 2025	2.85	2.85	2.85	2.85	2.85	-	388
Jul 31, 2025	2.85	2.85	2.85	2.85	2.85	-	50
Jul 30, 2025	2.85	2.85	2.85	2.85	2.85	-	249
Jul 29, 2025	2.85	2.85	2.85	2.85	2.85	-	4,941
Jul 28, 2025	2.85	2.85	2.85	2.85	2.85	-	196
Jul 23, 2025	2.85	2.85	2.85	2.85	2.85	-	24
Jul 22, 2025	2.85	2.85	2.85	2.85	2.85	-	27,385
Jul 21, 2025	2.85	2.85	2.85	2.85	2.85	-	406
Jul 18, 2025	2.85	2.85	2.85	2.85	2.85	-	4,647
Jul 17, 2025	2.85	2.85	2.85	2.85	2.85	-	50
Jul 16, 2025	2.85	2.85	2.85	2.85	2.85	-	2,682
Jul 15, 2025	2.85	2.85	2.85	2.85	2.85	-	7,982
Jul 14, 2025	2.85	2.85	2.85	2.85	2.85	-	693
Jul 11, 2025	2.85	2.85	2.85	2.85	2.85	-	2,190
Jul 10, 2025	2.85	2.85	2.85	2.85	2.85	-	301
Jul 9, 2025	2.85	2.85	2.85	2.85	2.85	-	4,091
Jul 8, 2025	2.85	2.85	2.85	2.85	2.85	-	877
Jul 7, 2025	2.85	2.85	2.85	2.85	2.85	-	3,190
Jul 3, 2025	2.85	2.85	2.85	2.85	2.85	-	2,440
Jul 2, 2025	2.85	2.85	2.85	2.85	2.85	-	102
Jul 1, 2025	2.85	2.85	2.85	2.85	2.85	-	1,046,024
Jun 30, 2025	2.85	2.85	2.85	2.85	2.85	-	204,613
Jun 27, 2025	2.85	2.85	2.85	2.85	2.85	-0.35%	106,951
Jun 26, 2025	2.86	2.86	2.86	2.86	2.86	-	4
Jun 19, 2025	2.74	2.74	2.74	2.86	2.74	0.35%	1,444
Jun 17, 2025	2.73	2.73	2.73	2.85	2.73	-	2,000
Jun 9, 2025	2.73	2.73	2.73	2.85	2.73	-	665
Jun 5, 2025	2.73	2.73	2.73	2.85	2.73	-	20
Jun 2, 2025	2.73	2.73	2.73	2.85	2.73	-	29,533
May 29, 2025	2.73	2.73	2.73	2.85	2.73	-	447
May 28, 2025	2.73	2.73	2.73	2.85	2.73	-	3
May 26, 2025	2.73	2.73	2.73	2.85	2.73	-	152
May 20, 2025	2.73	2.73	2.73	2.85	2.73	-	10
May 19, 2025	2.73	2.73	2.73	2.85	2.73	5.56%	25,876
May 12, 2025	2.59	2.59	2.59	2.70	2.59	-	2
May 9, 2025	2.59	2.59	2.59	2.70	2.59	1.50%	1,525
May 8, 2025	2.55	2.55	2.55	2.66	2.55	-	156
May 6, 2025	2.55	2.55	2.55	2.66	2.55	-	3
Apr 30, 2025	2.55	2.55	2.55	2.66	2.55	-	101