ENLAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	11.47	11.55	11.44	11.44	11.30	0.44%	315,302
Jun 25, 2026	11.35	11.43	11.33	11.39	11.25	2.06%	289,060
Jun 24, 2026	11.16	11.20	11.08	11.16	11.02	-0.80%	351,898
Jun 23, 2026	11.20	11.25	11.15	11.25	11.11	0.54%	429,278
Jun 22, 2026	11.20	11.24	11.14	11.19	11.05	-1.15%	360,930
Jun 18, 2026	11.23	11.35	11.23	11.32	11.18	0.44%	307,877
Jun 17, 2026	11.30	11.48	11.23	11.27	11.13	-1.83%	309,750
Jun 16, 2026	11.39	11.51	11.39	11.48	11.34	1.59%	308,792
Jun 15, 2026	11.25	11.36	11.24	11.30	11.16	0.09%	251,153
Jun 12, 2026	11.24	11.36	11.24	11.29	11.15	0.27%	276,601
Jun 11, 2026	11.21	11.31	11.06	11.26	11.12	1.90%	620,658
Jun 10, 2026	11.10	11.12	11.02	11.05	10.91	-0.99%	224,082
Jun 9, 2026	11.19	11.22	11.06	11.16	11.02	1.27%	373,862
Jun 8, 2026	11.07	11.09	10.96	11.02	10.88	-0.36%	546,423
Jun 5, 2026	11.15	11.17	11.03	11.06	10.92	-0.72%	321,814
Jun 4, 2026	11.14	11.16	11.03	11.14	11.00	1.55%	290,181
Jun 3, 2026	10.97	11.03	10.93	10.97	10.83	-1.26%	298,121
Jun 2, 2026	11.11	11.16	11.06	11.11	10.97	0.36%	528,532
Jun 1, 2026	11.09	11.15	10.99	11.07	10.93	-1.16%	562,040
May 29, 2026	11.20	11.27	11.12	11.20	11.06	0.36%	786,447
May 28, 2026	11.13	11.23	11.07	11.16	11.02	0.27%	453,227
May 27, 2026	11.10	11.19	11.07	11.13	10.99	-2.45%	295,234
May 26, 2026	11.44	11.45	11.31	11.41	11.27	1.42%	206,370
May 22, 2026	11.26	11.27	11.13	11.25	11.11	-1.14%	321,087
May 21, 2026	11.17	11.38	11.13	11.38	11.24	1.34%	619,528
May 20, 2026	11.08	11.34	11.07	11.23	11.09	1.35%	397,171
May 19, 2026	11.11	11.13	11.00	11.08	10.94	-1.60%	391,495
May 18, 2026	11.14	11.28	11.11	11.26	11.12	2.64%	416,744