ENNOSTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.70	54.20	50.00	54.20	54.20	9.94%	45,397,540
Apr 1, 2026	48.05	49.80	48.00	49.30	49.30	8.23%	13,077,104
Mar 31, 2026	47.00	48.25	45.45	45.55	45.55	-4.61%	10,383,630
Mar 30, 2026	47.20	48.55	46.70	47.75	47.75	-1.95%	7,947,980
Mar 27, 2026	49.05	50.30	48.30	48.70	48.70	-2.79%	8,439,486
Mar 26, 2026	50.00	53.10	49.95	50.10	50.10	3.09%	30,555,566
Mar 25, 2026	48.50	50.30	47.70	48.60	48.60	4.18%	17,286,050
Mar 24, 2026	48.50	49.05	44.90	46.65	46.65	-0.32%	10,969,864
Mar 23, 2026	46.00	48.85	45.90	46.80	46.80	-2.70%	9,793,927
Mar 20, 2026	49.45	51.20	47.45	48.10	48.10	-0.82%	21,921,341
Mar 19, 2026	48.80	50.90	48.30	48.50	48.50	2.75%	26,003,699
Mar 18, 2026	48.20	48.80	45.65	47.20	47.20	-1.97%	19,285,433
Mar 17, 2026	49.95	50.30	47.30	48.15	48.15	2.45%	38,171,820
Mar 16, 2026	43.00	47.00	42.90	47.00	47.00	9.94%	23,463,220
Mar 13, 2026	44.50	45.05	42.30	42.75	42.75	-2.06%	42,387,200
Mar 12, 2026	39.30	43.65	39.20	43.65	43.65	9.95%	21,369,490
Mar 11, 2026	38.00	40.25	38.00	39.70	39.70	5.87%	11,325,250
Mar 10, 2026	37.65	39.20	36.80	37.50	37.50	0.94%	6,517,821
Mar 9, 2026	35.35	37.15	35.35	37.15	37.15	-5.11%	7,447,953
Mar 6, 2026	38.35	39.50	37.60	39.15	39.15	2.09%	11,780,850
Mar 5, 2026	37.60	38.50	37.10	38.35	38.35	5.07%	5,637,984
Mar 4, 2026	37.40	37.55	36.05	36.50	36.50	-4.20%	4,737,850
Mar 3, 2026	38.85	39.80	37.75	38.10	38.10	-1.68%	6,329,976
Mar 2, 2026	37.50	39.05	37.25	38.75	38.75	1.71%	5,253,541
Feb 26, 2026	38.20	38.45	37.40	38.10	38.10	-0.26%	2,740,644
Feb 25, 2026	38.60	39.05	37.90	38.20	38.20	-0.52%	3,564,015
Feb 24, 2026	37.20	38.40	37.20	38.40	38.40	3.78%	9,259,405
Feb 23, 2026	34.95	37.15	34.95	37.00	37.00	3.64%	5,322,683
Feb 11, 2026	36.05	36.05	35.10	35.70	35.70	-1.38%	2,804,518
Feb 10, 2026	36.10	36.30	35.65	36.20	36.20	1.40%	1,532,994
Feb 9, 2026	36.00	36.60	35.60	35.70	35.70	0.28%	2,190,218
Feb 6, 2026	36.90	36.90	35.40	35.60	35.60	-4.17%	4,251,016
Feb 5, 2026	36.65	38.15	36.30	37.15	37.15	1.23%	6,525,172
Feb 4, 2026	36.10	37.70	35.70	36.70	36.70	1.66%	5,576,874
Feb 3, 2026	35.60	36.20	34.80	36.10	36.10	1.26%	3,252,528
Feb 2, 2026	35.30	35.95	34.85	35.65	35.65	1.42%	3,911,911
Jan 30, 2026	36.05	36.05	34.70	35.15	35.15	-2.63%	3,770,406
Jan 29, 2026	37.05	37.15	35.90	36.10	36.10	-2.17%	3,782,387
Jan 28, 2026	37.50	37.60	36.60	36.90	36.90	-1.60%	6,118,286
Jan 27, 2026	38.90	39.00	36.10	37.50	37.50	-1.06%	14,408,920
Jan 26, 2026	35.40	38.20	35.40	37.90	37.90	7.67%	9,641,473
Jan 23, 2026	35.20	35.25	34.50	35.20	35.20	0.86%	2,438,333
Jan 22, 2026	35.90	36.65	34.80	34.90	34.90	-1.69%	4,436,561
Jan 21, 2026	36.45	36.75	35.35	35.50	35.50	-4.44%	5,369,140
Jan 20, 2026	37.80	37.80	36.05	37.15	37.15	5.24%	11,442,278
Jan 19, 2026	34.55	35.55	34.25	35.30	35.30	2.17%	3,913,248
Jan 16, 2026	35.35	35.35	34.45	34.55	34.55	-1.29%	3,574,261
Jan 15, 2026	35.45	35.45	34.65	35.00	35.00	-0.99%	2,540,207
Jan 14, 2026	35.50	35.80	35.30	35.35	35.35	0.14%	3,548,612
Jan 13, 2026	35.85	36.30	34.75	35.30	35.30	-	3,789,335