ENNOSTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	44.50	45.05	42.30	42.75	-	-2.06%	42,348,324
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
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