ENB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	28.40	28.40	28.40	28.40	28.40	0.35%	644
Sep 28, 2026	28.29	28.30	28.29	28.30	28.30	-0.88%	550
Sep 25, 2026	28.51	28.66	28.51	28.55	28.55	-0.38%	500
Sep 24, 2026	28.65	28.75	28.20	28.66	28.66	-0.90%	7,278
Sep 23, 2026	29.60	29.75	28.90	28.92	28.92	-2.30%	7,546
Sep 22, 2026	29.60	29.60	29.60	29.60	29.60	-0.50%	216
Sep 21, 2026	29.42	29.75	29.42	29.75	29.75	1.12%	800
Sep 18, 2026	29.42	29.42	29.42	29.42	29.42	-0.51%	100
Sep 17, 2026	29.57	29.57	29.57	29.57	29.57	-0.97%	316
Sep 14, 2026	29.88	29.88	29.86	29.86	29.86	0.03%	426
Sep 8, 2026	29.85	29.85	29.85	29.85	29.85	0.51%	124
Sep 4, 2026	29.99	30.00	29.70	29.70	29.70	-1.00%	852
Sep 2, 2026	29.94	30.00	29.94	30.00	30.00	0.20%	1,700
Sep 1, 2026	29.55	29.94	29.55	29.94	29.94	1.32%	1,135
Aug 31, 2026	29.55	29.55	29.55	29.55	29.55	0.68%	308
Aug 28, 2026	29.00	29.35	28.93	29.35	29.35	1.11%	1,501
Aug 27, 2026	28.74	29.20	28.74	29.03	29.03	0.08%	1,005
Aug 24, 2026	29.00	29.00	29.00	29.00	29.00	-0.67%	227
Aug 21, 2026	28.45	29.20	28.45	29.20	29.20	0.48%	320
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