ENNOSTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	69.00	70.20	67.80	68.50	68.50	-2.14%	12,615,760
Jun 3, 2026	70.10	74.10	69.80	70.00	70.00	1.16%	33,042,840
Jun 2, 2026	71.80	72.50	68.10	69.20	69.20	-3.35%	22,648,420
Jun 1, 2026	73.50	74.20	71.50	71.60	71.60	-1.65%	19,876,120
May 29, 2026	73.80	74.60	72.80	72.80	72.80	0.14%	16,691,159
May 28, 2026	74.80	78.50	72.60	72.70	72.70	-2.15%	35,451,240
May 27, 2026	80.00	80.00	74.00	74.30	74.30	-6.42%	48,544,523
May 26, 2026	79.90	80.80	76.80	79.40	79.40	-0.38%	38,332,470
May 25, 2026	85.10	87.10	78.80	79.70	79.70	-2.09%	95,502,160
May 22, 2026	75.80	81.40	74.50	81.40	81.40	10.00%	76,568,240
May 21, 2026	69.10	74.10	68.70	74.00	74.00	9.79%	46,260,619
May 20, 2026	67.30	68.40	66.30	67.40	67.40	0.75%	8,442,007
May 19, 2026	68.00	69.80	66.50	66.90	66.90	-1.47%	13,857,836
May 18, 2026	66.40	67.90	64.20	67.90	67.90	1.04%	11,854,300
May 15, 2026	68.70	69.70	66.10	67.20	67.20	-1.47%	17,788,240
May 14, 2026	71.40	71.50	66.10	68.20	68.20	-2.57%	31,730,300
May 13, 2026	72.50	73.20	69.10	70.00	70.00	-5.02%	28,941,630
May 12, 2026	68.50	74.60	68.00	73.70	73.70	8.54%	52,502,860
May 11, 2026	68.80	69.60	64.60	67.90	67.90	-4.50%	41,901,110
May 8, 2026	71.00	78.20	71.00	71.10	71.10	-0.42%	66,254,980
May 7, 2026	73.70	74.00	70.50	71.40	71.40	-2.59%	29,673,230
May 6, 2026	76.00	77.00	69.50	73.30	73.30	-1.74%	55,637,480
May 5, 2026	79.00	83.30	74.60	74.60	74.60	-4.85%	68,198,550
May 4, 2026	76.00	79.10	74.30	78.40	78.40	5.80%	16,782,870
Apr 30, 2026	75.00	75.00	72.60	74.10	74.10	0.54%	10,729,430
Apr 29, 2026	72.20	75.60	70.00	73.70	73.70	3.37%	12,361,920
Apr 28, 2026	65.90	71.30	65.40	71.30	71.30	9.86%	11,392,550
Apr 27, 2026	67.00	67.00	62.50	64.90	64.90	-2.55%	12,083,080
Apr 24, 2026	71.80	71.80	65.40	66.60	66.60	-4.86%	10,618,050
Apr 23, 2026	75.00	75.00	66.10	70.00	70.00	-4.50%	18,550,780
Apr 22, 2026	73.70	75.10	72.00	73.30	73.30	-0.41%	12,499,700
Apr 21, 2026	77.00	77.00	71.00	73.60	73.60	-4.91%	21,324,570
Apr 20, 2026	78.00	80.10	74.50	77.40	77.40	-0.64%	23,616,350
Apr 17, 2026	76.90	80.50	74.50	77.90	77.90	2.50%	153,094,400
Apr 16, 2026	71.90	76.00	69.00	76.00	76.00	9.99%	180,045,600
Apr 15, 2026	69.10	69.10	69.10	69.10	69.10	9.86%	7,553,838
Apr 14, 2026	62.90	62.90	62.90	62.90	62.90	9.97%	8,005,518
Apr 13, 2026	50.80	57.20	50.00	57.20	57.20	10.00%	63,010,750
Apr 10, 2026	58.90	59.40	51.60	52.00	52.00	-9.25%	77,592,700
Apr 9, 2026	52.40	57.30	51.70	57.30	57.30	9.98%	49,593,660
Apr 8, 2026	50.80	53.00	50.20	52.10	52.10	4.93%	37,482,650
Apr 7, 2026	55.40	55.50	49.30	49.65	49.65	-8.39%	64,481,920
Apr 2, 2026	51.70	54.20	50.00	54.20	54.20	9.94%	45,397,540
Apr 1, 2026	48.05	49.80	48.00	49.30	49.30	8.23%	13,077,100
Mar 31, 2026	47.00	48.25	45.45	45.55	45.55	-4.61%	10,383,630
Mar 30, 2026	47.20	48.55	46.70	47.75	47.75	-1.95%	7,947,980
Mar 27, 2026	49.05	50.30	48.30	48.70	48.70	-2.79%	8,439,486
Mar 26, 2026	50.00	53.10	49.95	50.10	50.10	3.09%	30,555,560
Mar 25, 2026	48.50	50.30	47.70	48.60	48.60	4.18%	17,286,050
Mar 24, 2026	48.50	49.05	44.90	46.65	46.65	-0.32%	10,969,860