ENNOSTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,748,307
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
Jun 17, 2026	63.80	66.90	63.40	65.90	64.95	2.49%	9,910,350
Jun 16, 2026	67.60	67.80	64.30	64.30	63.37	-3.02%	9,546,289
Jun 15, 2026	66.70	68.00	65.70	66.30	65.34	2.95%	10,146,580
Jun 12, 2026	65.00	66.50	64.40	64.40	63.47	1.42%	10,236,420
Jun 11, 2026	63.00	64.20	59.70	63.50	62.58	1.28%	15,800,980
Jun 10, 2026	64.60	69.60	62.70	62.70	61.80	-5.00%	22,388,530
Jun 9, 2026	65.00	67.00	63.70	66.00	65.05	1.85%	13,206,240
Jun 8, 2026	63.20	65.20	63.20	64.80	63.87	-7.69%	18,737,515
Jun 5, 2026	68.60	70.80	65.50	70.20	69.19	2.48%	17,072,190
Jun 4, 2026	69.00	70.20	67.80	68.50	67.51	-2.14%	12,615,760
Jun 3, 2026	70.10	74.10	69.80	70.00	68.99	1.16%	33,042,840
Jun 2, 2026	71.80	72.50	68.10	69.20	68.20	-3.35%	22,648,420
Jun 1, 2026	73.50	74.20	71.50	71.60	70.57	-1.65%	19,876,120
May 29, 2026	73.80	74.60	72.80	72.80	71.75	0.14%	16,691,150
May 28, 2026	74.80	78.50	72.60	72.70	71.65	-2.15%	35,451,240
May 27, 2026	80.00	80.00	74.00	74.30	73.23	-6.42%	48,544,520
May 26, 2026	79.90	80.80	76.80	79.40	78.25	-0.38%	38,332,470
May 25, 2026	85.10	87.10	78.80	79.70	78.55	-2.09%	95,502,160
May 22, 2026	75.80	81.40	74.50	81.40	80.23	10.00%	76,568,240
May 21, 2026	69.10	74.10	68.70	74.00	72.93	9.79%	46,260,610
May 20, 2026	67.30	68.40	66.30	67.40	66.43	0.75%	8,442,007
May 19, 2026	68.00	69.80	66.50	66.90	65.94	-1.47%	13,857,830
May 18, 2026	66.40	67.90	64.20	67.90	66.92	1.04%	11,854,300
May 15, 2026	68.70	69.70	66.10	67.20	66.23	-1.47%	17,788,240
May 14, 2026	71.40	71.50	66.10	68.20	67.22	-2.57%	31,730,300
May 13, 2026	72.50	73.20	69.10	70.00	68.99	-5.02%	28,941,630
May 12, 2026	68.50	74.60	68.00	73.70	72.64	8.54%	52,502,860
May 11, 2026	68.80	69.60	64.60	67.90	66.92	-4.50%	41,901,110
May 8, 2026	71.00	78.20	71.00	71.10	70.07	-0.42%	66,254,980
May 7, 2026	73.70	74.00	70.50	71.40	70.37	-2.59%	29,673,230
May 6, 2026	76.00	77.00	69.50	73.30	72.24	-1.74%	55,637,480