ENB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	29.13	29.13	29.06	29.06	29.06	-0.35%	440
Aug 17, 2026	29.06	29.21	29.06	29.16	29.16	1.12%	700
Aug 13, 2026	29.00	29.02	29.00	29.02	28.84	0.24%	611
Aug 11, 2026	28.80	28.95	28.80	28.95	28.77	2.30%	483
Aug 10, 2026	29.20	29.20	28.30	28.30	28.12	-2.75%	2,102
Aug 7, 2026	29.25	29.35	29.10	29.10	28.92	-1.52%	876
Aug 6, 2026	29.05	29.55	29.05	29.55	29.37	1.72%	607
Aug 4, 2026	29.15	29.15	29.00	29.05	28.87	0.35%	1,119
Aug 3, 2026	28.95	28.95	28.90	28.95	28.77	2.37%	862
Jul 31, 2026	29.00	29.08	28.20	28.28	28.10	-0.88%	3,641
Jul 30, 2026	28.53	28.53	28.53	28.53	28.35	-1.35%	174
Jul 29, 2026	28.92	28.92	28.92	28.92	28.74	-0.10%	200
Jul 28, 2026	28.95	28.95	28.95	28.95	28.77	2.84%	239
Jul 27, 2026	28.10	28.95	28.10	28.15	27.98	0.18%	1,781
Jul 24, 2026	28.31	29.00	27.81	28.10	27.93	-3.10%	2,957
Jul 17, 2026	29.25	29.25	29.00	29.00	28.82	-	276
Jul 14, 2026	29.00	29.00	29.00	29.00	28.82	0.68%	152
Jul 13, 2026	28.75	28.81	28.61	28.81	28.63	1.78%	500
Jul 9, 2026	28.30	28.31	28.30	28.30	28.12	-2.28%	372
Jul 8, 2026	26.92	28.96	26.92	28.96	28.78	0.28%	710
Jul 7, 2026	28.00	28.88	27.55	28.88	28.70	2.23%	715
Jul 2, 2026	28.25	28.25	28.25	28.25	28.07	-	1,353
Jul 1, 2026	28.25	28.25	28.25	28.25	28.07	-	677
Jun 29, 2026	27.55	28.25	27.55	28.25	28.07	0.89%	300
Jun 26, 2026	28.00	28.00	28.00	28.00	27.83	-	360
Jun 24, 2026	28.00	28.00	28.00	28.00	27.83	-	400
Jun 23, 2026	28.03	28.03	28.00	28.00	27.83	-	1,498
Jun 22, 2026	28.00	28.00	28.00	28.00	27.83	-	122
Jun 18, 2026	28.00	28.15	28.00	28.00	27.83	0.47%	1,733
Jun 16, 2026	27.00	27.87	27.00	27.87	27.70	-1.17%	1,201
Jun 15, 2026	26.31	28.20	26.31	28.20	28.03	4.06%	370
Jun 12, 2026	26.26	27.25	26.26	27.10	26.93	-	1,069
Jun 9, 2026	27.10	27.10	27.10	27.10	26.93	0.37%	200
Jun 8, 2026	27.07	27.07	27.00	27.00	26.83	2.58%	260
Jun 5, 2026	26.32	26.32	26.32	26.32	26.16	-2.44%	214
Jun 4, 2026	26.99	27.25	26.51	26.98	26.81	3.72%	1,250
Jun 3, 2026	26.60	27.00	25.90	26.01	25.85	0.04%	951
Jun 2, 2026	25.95	26.00	25.95	26.00	25.84	0.19%	1,448
Jun 1, 2026	25.56	25.95	25.56	25.95	25.79	1.57%	310
May 29, 2026	25.55	25.55	25.55	25.55	25.39	0.99%	152
May 28, 2026	25.30	25.30	25.30	25.30	25.14	-0.30%	249
May 27, 2026	25.30	25.38	25.30	25.38	25.22	-0.06%	1,423
May 20, 2026	25.30	25.44	25.30	25.39	25.23	-	3,338
May 19, 2026	25.30	25.40	25.30	25.39	25.23	0.16%	4,830
May 18, 2026	25.40	25.40	25.35	25.35	25.19	0.12%	1,948
May 13, 2026	25.50	25.50	25.50	25.50	25.16	-	4,377
May 11, 2026	25.50	25.50	25.50	25.50	25.16	-1.54%	400
May 6, 2026	25.66	25.90	25.66	25.90	25.56	1.17%	585
May 5, 2026	25.40	25.60	25.40	25.60	25.26	0.39%	2,633
May 4, 2026	25.49	25.50	25.49	25.50	25.16	0.04%	830