ENNOSTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	32.45	32.80	32.40	32.80	32.80	1.08%	690,992
Dec 2, 2025	32.00	32.60	32.00	32.45	32.45	1.41%	733,163
Dec 1, 2025	32.05	32.25	31.80	32.00	32.00	-0.47%	836,859
Nov 28, 2025	32.45	32.80	32.10	32.15	32.15	-0.62%	921,237
Nov 27, 2025	31.90	32.35	31.80	32.35	32.35	2.05%	1,008,433
Nov 26, 2025	31.60	31.95	31.50	31.70	31.70	0.63%	769,778
Nov 25, 2025	31.15	31.55	30.85	31.50	31.50	2.94%	959,772
Nov 24, 2025	31.75	31.75	30.60	30.60	30.60	-1.77%	2,403,962
Nov 21, 2025	31.25	31.90	30.90	31.15	31.15	-2.96%	1,891,740
Nov 20, 2025	31.80	32.20	31.75	32.10	32.10	2.39%	935,973
Nov 19, 2025	31.80	32.10	31.10	31.35	31.35	-1.57%	1,756,792
Nov 18, 2025	32.75	32.75	31.80	31.85	31.85	-3.48%	2,207,170
Nov 17, 2025	33.40	33.80	32.95	33.00	33.00	-1.05%	1,126,780
Nov 14, 2025	34.00	34.00	33.25	33.35	33.35	-2.20%	1,337,168
Nov 13, 2025	34.05	34.35	33.65	34.10	34.10	0.44%	882,642
Nov 12, 2025	33.60	34.65	33.40	33.95	33.95	2.41%	1,691,121
Nov 11, 2025	33.40	33.70	33.10	33.15	33.15	-0.30%	1,710,960
Nov 10, 2025	33.65	33.70	33.05	33.25	33.25	-2.64%	1,625,300
Nov 7, 2025	33.95	34.25	33.70	34.15	34.15	-0.58%	754,630
Nov 6, 2025	33.55	34.45	33.45	34.35	34.35	2.38%	1,223,292
Nov 5, 2025	33.10	33.60	32.80	33.55	33.55	-0.30%	1,371,369
Nov 4, 2025	34.50	34.55	33.60	33.65	33.65	-1.46%	1,493,225
Nov 3, 2025	34.35	34.75	34.15	34.15	34.15	-0.58%	1,195,053
Oct 31, 2025	34.90	34.90	34.35	34.35	34.35	-2.00%	1,868,063
Oct 30, 2025	35.45	35.60	34.80	35.05	35.05	-1.13%	1,789,614
Oct 29, 2025	35.60	35.95	35.30	35.45	35.45	0.42%	2,504,330
Oct 28, 2025	36.30	36.45	35.30	35.30	35.30	-1.53%	2,266,974
Oct 27, 2025	36.15	36.45	35.75	35.85	35.85	-0.14%	1,360,028
Oct 23, 2025	36.05	36.30	35.85	35.90	35.90	-1.37%	1,343,696
Oct 22, 2025	36.30	36.75	36.30	36.40	36.40	0.28%	840,451
Oct 21, 2025	36.60	36.80	36.20	36.30	36.30	0.14%	1,014,592
Oct 20, 2025	36.60	36.75	36.10	36.25	36.25	0.42%	923,848
Oct 17, 2025	36.35	36.75	36.05	36.10	36.10	-1.10%	1,130,105
Oct 16, 2025	36.55	37.00	36.25	36.50	36.50	0.97%	1,251,238
Oct 15, 2025	36.70	36.75	35.95	36.15	36.15	-0.96%	1,983,100
Oct 14, 2025	37.60	38.20	36.40	36.50	36.50	-2.28%	2,503,254
Oct 13, 2025	37.20	37.35	36.25	37.35	37.35	-2.23%	2,267,144
Oct 9, 2025	38.75	39.25	38.10	38.20	38.20	-1.42%	2,130,665
Oct 8, 2025	39.40	39.40	38.25	38.75	38.75	-2.76%	3,379,610
Oct 7, 2025	39.50	40.45	39.25	39.85	39.85	1.53%	1,950,813
Oct 3, 2025	39.40	39.50	39.05	39.25	39.25	-	1,206,745
Oct 2, 2025	39.70	39.85	39.20	39.25	39.25	-	1,203,328
Oct 1, 2025	39.75	39.85	39.20	39.25	39.25	-	1,418,398
Sep 30, 2025	39.70	39.75	39.00	39.25	39.25	-1.13%	2,591,869
Sep 26, 2025	41.25	41.50	38.90	39.70	39.70	-1.61%	4,465,133
Sep 25, 2025	39.95	41.50	39.75	40.35	40.35	1.00%	4,835,866
Sep 24, 2025	39.85	40.10	39.05	39.95	39.95	0.50%	1,851,388
Sep 23, 2025	39.80	39.95	39.30	39.75	39.75	0.38%	2,107,952
Sep 22, 2025	39.40	39.90	38.95	39.60	39.60	1.15%	2,097,312
Sep 19, 2025	40.70	40.70	39.10	39.15	39.15	-3.69%	10,331,500