ENNOSTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	63.60	63.80	62.10	62.60	62.60	-1.42%	7,578,503
Aug 27, 2026	62.70	64.40	61.10	63.50	63.50	1.28%	15,181,376
Aug 26, 2026	61.30	64.20	60.70	62.70	62.70	5.20%	27,039,040
Aug 25, 2026	56.80	59.60	56.00	59.60	59.60	4.20%	6,186,282
Aug 24, 2026	57.80	60.40	57.20	57.20	57.20	-0.17%	12,114,622
Aug 21, 2026	57.20	59.20	56.70	57.30	57.30	0.53%	6,989,900
Aug 20, 2026	55.50	57.80	55.50	57.00	57.00	3.26%	4,506,044
Aug 19, 2026	55.00	56.70	54.60	55.20	55.20	-1.43%	3,273,012
Aug 18, 2026	59.00	59.00	55.80	56.00	56.00	-6.20%	6,705,054
Aug 17, 2026	57.60	60.20	57.00	59.70	59.70	4.92%	8,227,127
Aug 14, 2026	59.30	59.40	56.40	56.90	56.90	-2.90%	4,421,532
Aug 13, 2026	58.90	59.60	58.30	58.60	58.60	0.51%	5,413,876
Aug 12, 2026	57.00	58.60	56.80	58.30	58.30	4.11%	7,214,308
Aug 11, 2026	58.50	59.00	56.00	56.00	56.00	-5.08%	8,287,285
Aug 10, 2026	56.50	59.90	54.60	59.00	59.00	-0.67%	18,853,571
Aug 7, 2026	57.80	59.90	55.80	59.40	59.40	2.95%	10,408,492
Aug 6, 2026	56.30	57.80	54.60	57.70	57.70	4.72%	9,014,256
Aug 5, 2026	55.20	55.90	54.80	55.10	55.10	2.61%	5,965,991
Aug 4, 2026	49.90	53.70	49.65	53.70	53.70	6.55%	6,292,873
Aug 3, 2026	48.00	50.60	47.60	50.40	50.40	4.89%	5,366,414
Jul 31, 2026	48.85	49.00	47.40	48.05	48.05	5.49%	6,510,958
Jul 30, 2026	46.00	47.40	45.00	45.55	45.55	-1.19%	6,783,370
Jul 29, 2026	49.45	50.20	44.55	46.10	46.10	-6.30%	12,512,877
Jul 28, 2026	50.90	51.00	49.20	49.20	49.20	-6.46%	6,594,750
Jul 27, 2026	54.30	54.40	51.50	52.60	52.60	-3.66%	5,193,929
Jul 24, 2026	53.30	57.20	52.70	54.60	54.60	1.68%	9,832,448
Jul 23, 2026	54.80	55.00	53.00	53.70	53.70	-0.19%	3,607,467
Jul 22, 2026	53.00	54.60	53.00	53.80	53.80	2.87%	4,363,947
Jul 21, 2026	52.20	52.70	51.20	52.30	52.30	1.16%	5,022,318
Jul 20, 2026	53.40	53.40	49.45	51.70	51.70	-1.52%	9,235,465
Jul 17, 2026	55.50	56.00	52.50	52.50	52.50	-9.01%	11,845,962
Jul 16, 2026	59.50	59.70	57.50	57.70	57.70	-4.63%	5,507,925
Jul 15, 2026	59.70	60.80	58.50	60.50	60.50	2.02%	5,957,169
Jul 14, 2026	60.90	61.40	57.00	59.30	59.30	-2.63%	10,921,834
Jul 13, 2026	63.80	64.90	60.30	60.90	60.90	-4.40%	7,774,324
Jul 9, 2026	62.10	65.40	61.10	63.70	63.70	2.91%	9,625,545
Jul 8, 2026	62.00	62.70	60.30	61.90	61.90	0.98%	4,757,536
Jul 7, 2026	65.20	67.90	60.90	61.30	61.30	-4.37%	15,724,941
Jul 6, 2026	63.60	65.40	63.40	64.10	64.10	2.89%	6,406,815
Jul 3, 2026	61.40	62.60	61.30	62.30	62.30	0.32%	4,960,079
Jul 2, 2026	62.00	63.70	61.40	62.10	62.10	-0.48%	5,317,843
Jul 1, 2026	65.90	66.30	62.40	62.40	62.40	-3.70%	7,208,924
Jun 30, 2026	62.60	65.70	62.50	64.80	64.80	5.37%	6,667,077
Jun 29, 2026	61.80	63.70	61.30	62.40	61.50	1.30%	6,293,749
Jun 26, 2026	66.80	67.40	61.50	61.60	60.71	-8.74%	15,367,046
Jun 25, 2026	72.30	72.50	67.50	67.50	66.53	-5.20%	14,842,409
Jun 24, 2026	69.00	73.60	68.60	71.20	70.17	1.57%	20,954,101
Jun 23, 2026	73.60	73.60	70.00	70.10	69.09	-3.84%	20,497,957
Jun 22, 2026	68.50	73.80	68.00	72.90	71.85	8.48%	29,547,756
Jun 18, 2026	67.00	68.70	66.50	67.20	66.23	1.97%	13,360,250