ENNOSTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	34.95	36.00	34.75	35.30	35.30	1.00%	3,743,977
Jan 9, 2026	35.50	35.55	34.30	34.95	34.95	-1.13%	3,162,454
Jan 8, 2026	37.40	37.75	35.25	35.35	35.35	-3.28%	5,691,195
Jan 7, 2026	36.00	38.10	36.00	36.55	36.55	2.81%	9,555,819
Jan 6, 2026	35.85	36.10	35.20	35.55	35.55	-0.97%	4,814,414
Jan 5, 2026	34.80	36.30	34.15	35.90	35.90	3.46%	8,213,511
Jan 2, 2026	35.00	35.30	34.15	34.70	34.70	-2.94%	5,851,661
Dec 31, 2025	33.20	35.80	32.75	35.75	35.75	7.68%	9,566,025
Dec 30, 2025	33.20	33.50	32.85	33.20	33.20	-	1,055,753
Dec 29, 2025	33.10	33.80	33.10	33.20	33.20	1.07%	1,763,394
Dec 26, 2025	33.35	33.35	32.60	32.85	32.85	-0.61%	958,632
Dec 24, 2025	33.35	33.65	33.00	33.05	33.05	0.46%	1,059,527
Dec 23, 2025	33.25	33.25	32.65	32.90	32.90	-0.15%	672,280
Dec 22, 2025	33.50	33.80	32.80	32.95	32.95	-	1,658,626
Dec 19, 2025	31.90	32.95	31.85	32.95	32.95	3.62%	1,476,091
Dec 18, 2025	32.30	32.35	31.70	31.80	31.80	-1.70%	1,324,635
Dec 17, 2025	33.35	33.55	32.35	32.35	32.35	-1.97%	1,216,020
Dec 16, 2025	33.50	33.85	32.60	33.00	33.00	-2.65%	1,918,510
Dec 15, 2025	34.35	34.65	33.80	33.90	33.90	-1.88%	2,129,328
Dec 12, 2025	34.30	34.85	34.05	34.55	34.55	1.02%	5,715,424
Dec 11, 2025	33.40	34.20	33.30	34.20	34.20	2.40%	1,878,038
Dec 10, 2025	33.35	33.85	32.75	33.40	33.40	0.15%	1,966,862
Dec 9, 2025	33.15	33.35	32.75	33.35	33.35	-0.15%	1,381,655
Dec 8, 2025	32.20	33.85	31.95	33.40	33.40	3.73%	4,294,377
Dec 5, 2025	32.80	33.30	31.90	32.20	32.20	-2.42%	1,090,791
Dec 4, 2025	32.85	33.40	32.80	33.00	33.00	0.61%	1,092,037
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