ENTIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	19.21	19.21	19.21	19.21	19.21	0.84%
Jul 8, 2026	19.05	19.05	19.05	19.05	19.05	-0.57%
Jul 7, 2026	19.16	19.16	19.16	19.16	19.16	-0.93%
Jul 6, 2026	19.34	19.34	19.34	19.34	19.34	1.31%
Jul 2, 2026	19.09	19.09	19.09	19.09	19.09	0.21%
Jul 1, 2026	19.05	19.05	19.05	19.05	19.05	1.87%
Jun 30, 2026	18.70	18.70	18.70	18.70	18.70	0.38%
Jun 29, 2026	18.63	18.63	18.63	18.63	18.63	1.86%
Jun 26, 2026	18.29	18.29	18.29	18.29	18.29	1.84%
Jun 25, 2026	17.96	17.96	17.96	17.96	17.96	-0.77%
Jun 24, 2026	18.10	18.10	18.10	18.10	18.10	0.11%
Jun 23, 2026	18.08	18.08	18.08	18.08	18.08	-1.20%
Jun 22, 2026	18.30	18.30	18.30	18.30	18.30	-1.03%
Jun 18, 2026	18.49	18.49	18.49	18.49	18.49	0.65%
Jun 17, 2026	18.37	18.37	18.37	18.37	18.37	-1.34%
Jun 16, 2026	18.62	18.62	18.62	18.62	18.62	-0.59%
Jun 15, 2026	18.73	18.73	18.73	18.73	18.73	2.24%
Jun 12, 2026	18.32	18.32	18.32	18.32	18.32	-0.43%
Jun 11, 2026	18.40	18.40	18.40	18.40	18.40	1.43%
Jun 10, 2026	18.14	18.14	18.14	18.14	18.14	-1.63%
Jun 9, 2026	18.44	18.44	18.44	18.44	18.44	-0.86%
Jun 8, 2026	18.60	18.60	18.60	18.60	18.60	0.16%
Jun 5, 2026	18.57	18.57	18.57	18.57	18.57	-3.68%
Jun 4, 2026	19.28	19.28	19.28	19.28	19.28	1.15%
Jun 3, 2026	19.06	19.06	19.06	19.06	19.06	-2.41%
Jun 2, 2026	19.53	19.53	19.53	19.53	19.53	-1.06%
Jun 1, 2026	19.74	19.74	19.74	19.74	19.74	1.70%
May 29, 2026	19.41	19.41	19.41	19.41	19.41	1.25%
May 28, 2026	19.17	19.17	19.17	19.17	19.17	1.21%
May 27, 2026	18.94	18.94	18.94	18.94	18.94	-0.05%
May 26, 2026	18.95	18.95	18.95	18.95	18.95	0.80%
May 22, 2026	18.80	18.80	18.80	18.80	18.80	0.75%
May 21, 2026	18.66	18.66	18.66	18.66	18.66	-0.11%
May 20, 2026	18.68	18.68	18.68	18.68	18.68	1.14%
May 19, 2026	18.47	18.47	18.47	18.47	18.47	-1.02%
May 18, 2026	18.66	18.66	18.66	18.66	18.66	0.86%
May 15, 2026	18.50	18.50	18.50	18.50	18.50	-1.23%
May 14, 2026	18.73	18.73	18.73	18.73	18.73	1.79%
May 13, 2026	18.40	18.40	18.40	18.40	18.40	-
May 12, 2026	18.40	18.40	18.40	18.40	18.40	-0.11%
May 11, 2026	18.42	18.42	18.42	18.42	18.42	0.33%
May 8, 2026	18.36	18.36	18.36	18.36	18.36	0.93%
May 7, 2026	18.19	18.19	18.19	18.19	18.19	0.28%
May 6, 2026	18.14	18.14	18.14	18.14	18.14	0.39%
May 5, 2026	18.07	18.07	18.07	18.07	18.07	-0.50%
May 4, 2026	18.16	18.16	18.16	18.16	18.16	0.83%
May 1, 2026	18.01	18.01	18.01	18.01	18.01	0.84%
Apr 30, 2026	17.86	17.86	17.86	17.86	17.86	0.45%
Apr 29, 2026	17.78	17.78	17.78	17.78	17.78	-0.84%
Apr 28, 2026	17.93	17.93	17.93	17.93	17.93	-1.75%