ENB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	24.60	24.60	24.60	24.60	-	-0.04%	100
Apr 13, 2026	24.63	24.70	24.61	24.61	24.61	-0.32%	388
Apr 10, 2026	24.51	24.69	24.51	24.69	24.69	0.16%	506
Apr 9, 2026	24.50	24.66	24.20	24.65	24.65	0.61%	4,410
Apr 8, 2026	24.25	24.51	24.25	24.50	24.50	0.82%	1,528
Apr 7, 2026	24.32	24.32	24.25	24.30	24.30	-	1,012
Apr 1, 2026	24.50	24.50	24.30	24.30	24.30	-0.53%	1,639
Mar 25, 2026	24.50	24.50	24.43	24.43	24.43	-0.29%	600
Mar 23, 2026	25.04	25.04	24.50	24.50	24.50	-2.00%	2,074
Mar 20, 2026	25.00	25.00	25.00	25.00	25.00	2.46%	189
Mar 19, 2026	24.30	24.40	24.30	24.40	24.40	-0.81%	461
Mar 18, 2026	24.60	24.60	24.60	24.60	24.60	-	270
Mar 17, 2026	24.60	24.60	24.60	24.60	24.60	-	682
Mar 16, 2026	24.60	24.60	24.54	24.60	24.60	-	6,119
Mar 13, 2026	24.60	24.60	24.60	24.60	24.60	-	2,295
Mar 12, 2026	24.60	24.60	24.49	24.60	24.60	-	9,692
Mar 9, 2026	24.66	24.76	24.45	24.60	24.60	-	3,109
Mar 5, 2026	25.05	25.05	24.60	24.60	24.60	-2.57%	200
Mar 3, 2026	24.60	25.25	24.60	25.25	25.25	0.80%	2,616
Mar 2, 2026	25.49	25.49	25.05	25.05	25.05	1.83%	2,296
Feb 27, 2026	24.60	24.60	24.60	24.60	24.60	-	8,275
Feb 26, 2026	24.55	24.60	24.55	24.60	24.60	-1.93%	6,191
Feb 20, 2026	25.00	25.09	25.00	25.09	25.09	-1.24%	901
Feb 17, 2026	24.40	25.40	24.40	25.40	25.40	0.04%	398
Feb 13, 2026	24.40	25.39	24.40	25.39	25.39	-0.36%	1,058
Feb 12, 2026	25.00	25.48	25.00	25.48	25.30	1.92%	756
Feb 11, 2026	25.00	25.00	25.00	25.00	24.82	0.51%	312
Feb 10, 2026	24.40	24.99	24.37	24.87	24.70	1.93%	717
Feb 9, 2026	24.38	24.40	24.30	24.40	24.23	0.41%	637
Feb 6, 2026	24.25	24.30	24.20	24.30	24.13	0.21%	27,992
Feb 5, 2026	24.25	24.25	24.25	24.25	24.08	0.83%	276
Feb 4, 2026	24.00	24.05	24.00	24.05	23.88	0.21%	501
Feb 3, 2026	24.10	24.15	23.66	24.00	23.83	-0.83%	7,345
Feb 2, 2026	24.01	24.20	24.01	24.20	24.03	0.62%	644
Jan 29, 2026	24.05	24.05	24.05	24.05	23.88	-	917
Jan 28, 2026	24.05	24.05	24.05	24.05	23.88	-0.82%	424
Jan 27, 2026	24.23	24.25	24.23	24.25	24.08	0.83%	304
Jan 26, 2026	24.54	24.54	24.05	24.05	23.88	0.21%	401
Jan 22, 2026	23.65	24.00	23.65	24.00	23.83	1.91%	811
Jan 21, 2026	23.55	23.55	23.55	23.55	23.38	0.21%	225
Jan 20, 2026	23.53	23.53	23.27	23.50	23.33	-1.47%	6,086
Jan 15, 2026	23.78	23.85	23.76	23.85	23.68	1.62%	939
Jan 14, 2026	23.47	23.47	23.47	23.47	23.30	-1.30%	100
Jan 13, 2026	23.50	23.78	23.06	23.78	23.61	1.19%	14,958
Jan 9, 2026	23.42	23.50	23.42	23.50	23.33	-	596
Jan 6, 2026	23.25	23.50	23.25	23.50	23.33	2.13%	1,101
Jan 5, 2026	23.01	23.01	23.01	23.01	22.85	-1.03%	635
Jan 2, 2026	23.25	23.25	23.25	23.25	23.09	-1.06%	353
Dec 31, 2025	23.50	23.50	23.50	23.50	23.33	2.17%	1,111
Dec 29, 2025	23.00	23.00	22.92	23.00	22.84	2.68%	502