ENNOSTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	68.70	69.70	66.10	67.20	67.20	-1.47%	17,729,944
May 14, 2026	71.40	71.50	66.10	68.20	68.20	-2.57%	31,730,305
May 13, 2026	72.50	73.20	69.10	70.00	70.00	-5.02%	28,941,639
May 12, 2026	68.50	74.60	68.00	73.70	73.70	8.54%	52,502,869
May 11, 2026	68.80	69.60	64.60	67.90	67.90	-4.50%	41,901,115
May 8, 2026	71.00	78.20	71.00	71.10	71.10	-0.42%	66,254,983
May 7, 2026	73.70	74.00	70.50	71.40	71.40	-2.59%	29,673,234
May 6, 2026	76.00	77.00	69.50	73.30	73.30	-1.74%	55,637,482
May 5, 2026	79.00	83.30	74.60	74.60	74.60	-4.85%	78,782,589
May 4, 2026	76.00	79.10	74.30	78.40	78.40	5.80%	16,782,874
Apr 30, 2026	75.00	75.00	72.60	74.10	74.10	0.54%	10,729,433
Apr 29, 2026	72.20	75.60	70.00	73.70	73.70	3.37%	12,361,928
Apr 28, 2026	65.90	71.30	65.40	71.30	71.30	9.86%	11,392,558
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%	10,618,052
Apr 23, 2026	75.00	75.00	66.10	70.00	70.00	-4.50%	18,550,788
Apr 22, 2026	73.70	75.10	72.00	73.30	73.30	-0.41%	12,499,704
Apr 21, 2026	77.00	77.00	71.00	73.60	73.60	-4.91%	21,324,572
Apr 20, 2026	78.00	80.10	74.50	77.40	77.40	-0.64%	23,616,354
Apr 17, 2026	76.90	80.50	74.50	77.90	77.90	2.50%	153,094,471
Apr 16, 2026	71.90	76.00	69.00	76.00	76.00	9.99%	180,045,652
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%	63,010,751
Apr 10, 2026	58.90	59.40	51.60	52.00	52.00	-9.25%	77,592,704
Apr 9, 2026	52.40	57.30	51.70	57.30	57.30	9.98%	49,593,669
Apr 8, 2026	50.80	53.00	50.20	52.10	52.10	4.93%	37,482,658
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%	45,397,542
Apr 1, 2026	48.05	49.80	48.00	49.30	49.30	8.23%	13,077,104
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%	30,555,566
Mar 25, 2026	48.50	50.30	47.70	48.60	48.60	4.18%	17,286,052
Mar 24, 2026	48.50	49.05	44.90	46.65	46.65	-0.32%	10,969,864
Mar 23, 2026	46.00	48.85	45.90	46.80	46.80	-2.70%	10,098,609
Mar 20, 2026	49.45	51.20	47.45	48.10	48.10	-0.82%	21,921,341
Mar 19, 2026	48.80	50.90	48.30	48.50	48.50	2.75%	26,003,699
Mar 18, 2026	48.20	48.80	45.65	47.20	47.20	-1.97%	19,285,433
Mar 17, 2026	49.95	50.30	47.30	48.15	48.15	2.45%	38,171,829
Mar 16, 2026	43.00	47.00	42.90	47.00	47.00	9.94%	23,463,223
Mar 13, 2026	44.50	45.05	42.30	42.75	42.75	-2.06%	42,387,205
Mar 12, 2026	39.30	43.65	39.20	43.65	43.65	9.95%	21,369,493
Mar 11, 2026	38.00	40.25	38.00	39.70	39.70	5.87%	11,325,254
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%	11,803,618
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