ENB Financial Corp (ENBP)
OTCMKTS · Delayed Price · Currency is USD
28.28
-0.25 (-0.88%)
At close: Jul 31, 2026
ENB Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 29.00 | 29.08 | 28.20 | 28.28 | 28.28 | -0.88% | 3,641 |
| Jul 30, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.35% | 174 |
| Jul 29, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.10% | 200 |
| Jul 28, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 2.84% | 239 |
| Jul 27, 2026 | 28.10 | 28.95 | 28.10 | 28.15 | 28.15 | 0.18% | 1,781 |
| Jul 24, 2026 | 28.31 | 29.00 | 27.81 | 28.10 | 28.10 | -3.10% | 2,957 |
| Jul 17, 2026 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | - | 276 |
| Jul 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.68% | 152 |
| Jul 13, 2026 | 28.75 | 28.81 | 28.61 | 28.81 | 28.81 | 1.78% | 500 |
| Jul 9, 2026 | 28.30 | 28.31 | 28.30 | 28.30 | 28.30 | -2.28% | 372 |
| Jul 8, 2026 | 26.92 | 28.96 | 26.92 | 28.96 | 28.96 | 0.28% | 710 |
| Jul 7, 2026 | 28.00 | 28.88 | 27.55 | 28.88 | 28.88 | 2.23% | 715 |
| Jul 2, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 1,353 |
| Jul 1, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | 677 |
| Jun 29, 2026 | 27.55 | 28.25 | 27.55 | 28.25 | 28.25 | 0.89% | 300 |
| Jun 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 360 |
| Jun 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 400 |
| Jun 23, 2026 | 28.03 | 28.03 | 28.00 | 28.00 | 28.00 | - | 1,498 |
| Jun 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 122 |
| Jun 18, 2026 | 28.00 | 28.15 | 28.00 | 28.00 | 28.00 | 0.47% | 1,733 |
| Jun 16, 2026 | 27.00 | 27.87 | 27.00 | 27.87 | 27.87 | -1.17% | 1,201 |
| Jun 15, 2026 | 26.31 | 28.20 | 26.31 | 28.20 | 28.20 | 4.06% | 370 |
| Jun 12, 2026 | 26.26 | 27.25 | 26.26 | 27.10 | 27.10 | - | 1,069 |
| Jun 9, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | 200 |
| Jun 8, 2026 | 27.07 | 27.07 | 27.00 | 27.00 | 27.00 | 2.58% | 260 |
| Jun 5, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -2.44% | 214 |
| Jun 4, 2026 | 26.99 | 27.25 | 26.51 | 26.98 | 26.98 | 3.72% | 1,250 |
| Jun 3, 2026 | 26.60 | 27.00 | 25.90 | 26.01 | 26.01 | 0.04% | 951 |
| Jun 2, 2026 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 0.19% | 1,448 |
| Jun 1, 2026 | 25.56 | 25.95 | 25.56 | 25.95 | 25.95 | 1.57% | 310 |
| May 29, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.99% | 152 |
| May 28, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.30% | 249 |
| May 27, 2026 | 25.30 | 25.38 | 25.30 | 25.38 | 25.38 | -0.06% | 1,423 |
| May 20, 2026 | 25.30 | 25.44 | 25.30 | 25.39 | 25.39 | - | 3,338 |
| May 19, 2026 | 25.30 | 25.40 | 25.30 | 25.39 | 25.39 | 0.16% | 4,830 |
| May 18, 2026 | 25.40 | 25.40 | 25.35 | 25.35 | 25.35 | 0.12% | 1,948 |
| May 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.32 | - | 4,377 |
| May 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.32 | -1.54% | 400 |
| May 6, 2026 | 25.66 | 25.90 | 25.66 | 25.90 | 25.72 | 1.17% | 585 |
| May 5, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.42 | 0.39% | 2,633 |
| May 4, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.32 | 0.04% | 830 |
| May 1, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.31 | 0.28% | 180 |
| Apr 30, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.24 | -0.31% | 5,201 |
| Apr 28, 2026 | 25.45 | 25.56 | 25.30 | 25.50 | 25.32 | 0.61% | 77,375 |
| Apr 27, 2026 | 25.00 | 25.45 | 25.00 | 25.35 | 25.17 | 2.20% | 706 |
| Apr 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.62 | 0.77% | 708 |
| Apr 23, 2026 | 24.85 | 25.20 | 24.61 | 24.61 | 24.44 | -0.81% | 9,081 |
| Apr 21, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.63 | -0.76% | 250 |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.82 | 0.81% | 200 |
| Apr 17, 2026 | 24.79 | 24.80 | 24.61 | 24.80 | 24.62 | 0.57% | 608 |