ENLAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	10.00	10.03	9.88	9.88	9.88	-2.95%	790,995
Sep 25, 2026	10.08	10.18	10.02	10.18	10.18	1.80%	470,128
Sep 24, 2026	9.99	10.05	9.93	10.00	10.00	0.10%	1,124,976
Sep 23, 2026	10.08	10.08	9.95	9.99	9.99	-2.06%	492,423
Sep 22, 2026	10.16	10.28	10.12	10.20	10.20	-0.20%	730,974
Sep 21, 2026	10.16	10.26	10.15	10.22	10.22	1.09%	691,834
Sep 18, 2026	10.09	10.16	10.06	10.11	10.11	-2.03%	708,783
Sep 17, 2026	10.28	10.40	10.28	10.32	10.32	1.67%	1,351,582
Sep 16, 2026	10.18	10.26	10.11	10.15	10.15	1.15%	588,815
Sep 15, 2026	10.07	10.11	10.02	10.04	10.04	-0.55%	1,293,265
Sep 14, 2026	10.04	10.12	10.02	10.09	10.09	-2.23%	929,379
Sep 11, 2026	10.32	10.37	10.28	10.32	10.32	0.29%	797,220
Sep 10, 2026	10.34	10.36	10.27	10.29	10.29	-0.19%	975,754
Sep 9, 2026	10.34	10.35	10.27	10.31	10.31	-	705,093
Sep 8, 2026	10.33	10.41	10.30	10.31	10.31	-1.62%	688,075
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