ENLAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	10.32	10.37	10.32	10.35	-	-1.24%	9,653
Sep 4, 2026	10.44	10.52	10.44	10.48	10.48	0.10%	489,786
Sep 3, 2026	10.39	10.48	10.33	10.47	10.47	0.29%	1,030,097
Sep 2, 2026	10.43	10.44	10.33	10.44	10.44	-1.69%	1,097,918
Sep 1, 2026	10.72	10.73	10.61	10.62	10.62	-2.93%	1,222,012
Aug 31, 2026	10.95	11.00	10.88	10.94	10.94	0.09%	475,071
Aug 28, 2026	11.01	11.04	10.90	10.93	10.93	0.28%	695,425
Aug 27, 2026	10.87	10.90	10.81	10.90	10.90	-1.45%	575,478
Aug 26, 2026	11.14	11.14	11.03	11.06	11.06	-0.63%	367,292
Aug 25, 2026	11.07	11.15	11.05	11.13	11.13	0.63%	236,274
Aug 24, 2026	11.00	11.10	10.99	11.06	11.06	0.09%	450,634
Aug 21, 2026	11.07	11.09	11.04	11.05	11.05	0.09%	328,214
Aug 20, 2026	11.03	11.06	11.01	11.04	11.04	0.09%	290,788
Aug 19, 2026	11.04	11.07	10.99	11.03	11.03	0.82%	368,371
Aug 18, 2026	10.99	10.99	10.90	10.94	10.94	-0.18%	302,648
Aug 17, 2026	10.98	11.01	10.90	10.96	10.96	-0.18%	423,444
Aug 14, 2026	11.00	11.05	10.89	10.98	10.98	-1.70%	258,667
Aug 13, 2026	11.13	11.19	11.10	11.17	11.17	0.18%	282,544
Aug 12, 2026	11.22	11.28	11.13	11.15	11.15	-1.76%	646,876
Aug 11, 2026	11.33	11.42	11.30	11.35	11.35	-0.53%	380,468
Aug 10, 2026	11.46	11.46	11.39	11.41	11.41	-1.55%	205,275
Aug 7, 2026	11.60	11.61	11.44	11.59	11.59	1.58%	431,139
Aug 6, 2026	11.53	11.63	11.40	11.41	11.41	-0.44%	283,193
Aug 5, 2026	11.52	11.53	11.43	11.46	11.46	-0.09%	249,443
Aug 4, 2026	11.60	11.60	11.41	11.47	11.47	0.61%	281,074
Aug 3, 2026	11.30	11.43	11.30	11.40	11.40	1.33%	373,133
Jul 31, 2026	11.16	11.31	11.06	11.25	11.25	-1.49%	220,981
Jul 30, 2026	11.34	11.56	11.25	11.42	11.42	1.87%	275,667
Jul 29, 2026	11.28	11.28	11.09	11.21	11.21	0.09%	232,457
Jul 28, 2026	11.82	11.82	11.17	11.20	11.20	-0.71%	303,454
Jul 27, 2026	11.89	11.91	11.28	11.28	11.28	0.45%	309,435
Jul 24, 2026	11.18	11.29	11.17	11.23	11.23	0.81%	405,912
Jul 23, 2026	11.58	11.58	11.10	11.14	11.14	-2.79%	273,867
Jul 22, 2026	11.43	11.99	11.37	11.46	11.46	2.32%	198,611
Jul 21, 2026	11.22	11.30	11.16	11.20	11.20	-1.97%	233,975
Jul 20, 2026	11.44	11.61	11.42	11.57	11.43	-	429,194
Jul 17, 2026	11.73	11.73	11.55	11.57	11.43	1.05%	208,095
Jul 16, 2026	11.41	11.47	11.34	11.45	11.31	-1.63%	356,065
Jul 15, 2026	11.59	11.64	11.53	11.64	11.49	-0.51%	239,833
Jul 14, 2026	11.70	11.75	11.65	11.70	11.55	0.86%	300,908
Jul 13, 2026	11.60	11.63	11.56	11.60	11.45	0.61%	262,930
Jul 10, 2026	11.53	11.63	11.48	11.53	11.39	0.26%	365,988
Jul 9, 2026	11.45	11.52	11.41	11.50	11.36	-0.09%	367,428
Jul 8, 2026	11.44	11.55	11.42	11.51	11.37	0.26%	291,563
Jul 7, 2026	11.58	11.62	11.48	11.48	11.34	-1.03%	338,920
Jul 6, 2026	11.58	11.60	11.48	11.60	11.45	0.48%	324,186
Jul 2, 2026	11.52	11.61	11.48	11.55	11.40	2.35%	322,687
Jul 1, 2026	11.25	11.31	11.23	11.28	11.14	-1.31%	336,753
Jun 30, 2026	11.46	11.51	11.41	11.43	11.29	-0.87%	447,037
Jun 29, 2026	11.50	11.54	11.47	11.53	11.39	0.79%	234,556