ENLAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.32	11.37	11.25	11.30	11.30	-1.99%	365,135
May 7, 2026	11.38	11.72	11.24	11.53	11.53	-0.69%	325,793
May 6, 2026	11.46	11.67	11.44	11.61	11.61	2.56%	496,384
May 5, 2026	11.27	11.37	11.21	11.32	11.32	0.53%	524,739
May 4, 2026	11.25	11.36	11.20	11.26	11.26	-2.43%	556,139
May 1, 2026	11.60	11.69	11.33	11.54	11.54	-0.67%	355,350
Apr 30, 2026	11.42	11.64	11.41	11.62	11.62	3.27%	230,208
Apr 29, 2026	11.33	11.36	11.21	11.25	11.25	-2.77%	314,786
Apr 28, 2026	11.45	11.62	11.44	11.57	11.57	0.78%	304,136
Apr 27, 2026	11.48	11.55	11.42	11.48	11.48	-0.17%	211,983
Apr 24, 2026	11.43	11.52	11.39	11.50	11.50	0.17%	231,220
Apr 23, 2026	11.45	11.60	11.39	11.48	11.48	0.97%	302,280
Apr 22, 2026	11.48	11.53	11.35	11.37	11.37	0.09%	364,597
Apr 21, 2026	11.45	11.47	11.25	11.36	11.36	-0.87%	235,388
Apr 20, 2026	11.42	11.49	11.37	11.46	11.46	-	233,297
Apr 17, 2026	11.42	11.49	11.33	11.46	11.46	0.88%	304,159
Apr 16, 2026	11.45	11.47	11.34	11.36	11.36	-0.09%	2,278,684
Apr 15, 2026	11.56	11.59	11.36	11.37	11.37	-1.98%	1,546,917
Apr 14, 2026	11.56	11.67	11.54	11.60	11.60	0.43%	262,052
Apr 13, 2026	11.44	11.56	11.38	11.55	11.55	0.09%	490,756
Apr 10, 2026	11.50	11.72	11.50	11.54	11.54	0.17%	305,317
Apr 9, 2026	11.46	11.55	11.43	11.52	11.52	-0.35%	310,780
Apr 8, 2026	11.43	11.56	11.36	11.56	11.56	1.85%	326,371
Apr 7, 2026	11.22	11.39	11.17	11.35	11.35	0.62%	1,012,521
Apr 6, 2026	11.14	11.36	11.09	11.28	11.28	0.53%	654,923
Apr 2, 2026	11.00	11.23	10.98	11.22	11.22	-	990,463
Apr 1, 2026	11.16	11.27	11.13	11.22	11.22	3.12%	837,656
Mar 31, 2026	10.83	10.92	10.75	10.88	10.88	1.49%	1,217,706
Mar 30, 2026	10.67	10.78	10.65	10.72	10.72	2.49%	514,722
Mar 27, 2026	10.45	10.58	10.42	10.46	10.46	-0.76%	404,972
Mar 26, 2026	10.51	10.61	10.47	10.54	10.54	-1.50%	430,109
Mar 25, 2026	10.73	10.77	10.62	10.70	10.70	1.04%	447,230
Mar 24, 2026	10.55	10.66	10.51	10.59	10.59	0.38%	572,524
Mar 23, 2026	10.66	10.77	10.40	10.55	10.55	0.09%	675,690
Mar 20, 2026	10.80	10.80	10.37	10.54	10.54	-3.83%	563,539
Mar 19, 2026	10.85	11.00	10.79	10.96	10.96	0.83%	505,394
Mar 18, 2026	11.06	11.07	10.87	10.87	10.87	-4.57%	385,023
Mar 17, 2026	11.44	11.49	11.36	11.39	11.39	2.61%	319,754
Mar 16, 2026	11.14	11.20	11.00	11.10	11.10	1.19%	357,531
Mar 13, 2026	11.18	11.27	10.97	10.97	10.97	1.01%	707,019
Mar 12, 2026	10.77	10.99	10.73	10.86	10.86	-0.91%	359,824
Mar 11, 2026	10.88	10.97	10.82	10.96	10.96	-0.90%	349,542
Mar 10, 2026	11.13	11.21	11.04	11.06	11.06	0.91%	366,053
Mar 9, 2026	10.84	11.02	10.73	10.96	10.96	0.09%	420,433
Mar 6, 2026	10.77	10.97	10.75	10.95	10.95	-0.36%	496,401
Mar 5, 2026	11.01	11.05	10.90	10.99	10.99	-1.35%	1,204,085
Mar 4, 2026	11.11	11.22	11.07	11.14	11.14	0.54%	370,752
Mar 3, 2026	10.99	11.11	10.89	11.08	11.08	-4.65%	659,187
Mar 2, 2026	11.49	11.70	11.43	11.62	11.62	-3.09%	544,883
Feb 27, 2026	12.02	12.14	11.92	11.99	11.99	0.17%	296,193