Enjoy Warmth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	32.10	32.50	32.00	32.50	32.50	0.62%	190,510
Jun 24, 2026	31.85	32.50	31.80	32.30	32.30	-1.22%	66,515
Jun 23, 2026	31.85	33.00	31.85	32.70	32.70	2.23%	125,942
Jun 22, 2026	33.65	34.00	33.55	34.00	31.99	1.19%	265,938
Jun 18, 2026	32.75	34.10	32.75	33.60	31.61	3.07%	165,213
Jun 17, 2026	32.45	33.00	32.30	32.60	30.67	0.93%	94,501
Jun 16, 2026	32.65	32.65	32.00	32.30	30.39	0.94%	97,650
Jun 15, 2026	32.05	32.30	32.00	32.00	30.10	-0.47%	95,250
Jun 12, 2026	32.00	32.30	32.00	32.15	30.24	0.47%	77,099
Jun 11, 2026	32.10	32.25	31.75	32.00	30.10	-	53,222
Jun 10, 2026	31.80	32.15	31.50	32.00	30.10	0.16%	81,323
Jun 9, 2026	31.45	32.00	31.25	31.95	30.06	2.73%	37,547
Jun 8, 2026	31.00	31.75	31.00	31.10	29.26	-2.96%	61,726
Jun 5, 2026	32.05	32.05	31.90	32.05	30.15	0.16%	74,733
Jun 4, 2026	31.40	32.10	31.40	32.00	30.10	1.59%	152,405
Jun 3, 2026	31.95	31.95	31.50	31.50	29.63	-1.41%	127,819
Jun 2, 2026	31.45	31.95	31.25	31.95	30.06	-1.08%	133,814
Jun 1, 2026	30.30	32.80	30.30	32.30	30.39	-1.52%	190,496
May 29, 2026	32.85	32.85	32.55	32.80	30.86	-0.15%	137,703
May 28, 2026	32.75	32.85	32.75	32.85	30.90	0.31%	93,174
May 27, 2026	33.00	33.00	32.70	32.75	30.81	-0.91%	245,314
May 26, 2026	33.50	33.50	32.80	33.05	31.09	-0.75%	180,054
May 25, 2026	33.30	33.50	32.75	33.30	31.33	-0.30%	486,321
May 22, 2026	33.55	33.55	33.40	33.40	31.42	-0.15%	81,002
May 21, 2026	33.15	33.85	33.15	33.45	31.47	-0.59%	132,586
May 20, 2026	34.05	34.05	33.50	33.65	31.66	-1.17%	180,724
May 19, 2026	33.95	34.10	33.95	34.05	32.03	-0.58%	34,776
May 18, 2026	34.20	34.25	34.10	34.25	32.22	-	63,098
May 15, 2026	34.15	34.25	33.75	34.25	32.22	0.15%	107,080
May 14, 2026	34.00	34.20	33.85	34.20	32.17	0.29%	56,794
May 13, 2026	34.20	34.20	33.55	34.10	32.08	-0.58%	89,417
May 12, 2026	34.30	34.60	34.20	34.30	32.27	-	162,067
May 11, 2026	34.50	34.50	34.20	34.30	32.27	-0.58%	125,737
May 8, 2026	34.00	35.10	34.00	34.50	32.46	0.29%	240,533
May 7, 2026	33.50	34.40	33.50	34.40	32.36	1.78%	208,737
May 6, 2026	34.75	34.75	33.80	33.80	31.80	-3.43%	288,898
May 5, 2026	34.25	35.00	34.25	35.00	32.93	-0.14%	117,692
May 4, 2026	35.05	35.10	34.50	35.05	32.97	-	153,706
Apr 30, 2026	35.00	35.05	33.10	35.05	32.97	0.14%	365,191
Apr 29, 2026	35.00	35.60	34.85	35.00	32.93	-2.23%	466,437
Apr 28, 2026	35.60	35.80	34.50	35.80	33.68	-	925,663
Apr 27, 2026	36.10	36.95	34.40	35.80	33.68	-0.42%	491,007
Apr 24, 2026	36.10	36.15	35.20	35.95	33.82	-0.42%	80,953
Apr 23, 2026	36.00	36.95	35.20	36.10	33.96	0.28%	53,766
Apr 22, 2026	36.45	36.95	35.20	36.00	33.87	-1.23%	92,409
Apr 21, 2026	36.95	36.95	35.50	36.45	34.29	-1.35%	79,051
Apr 20, 2026	35.45	37.20	35.30	36.95	34.76	4.23%	156,369
Apr 17, 2026	37.45	37.45	35.40	35.45	33.35	-5.34%	263,847
Apr 16, 2026	38.15	38.15	35.75	37.45	35.23	1.90%	74,591
Apr 15, 2026	38.30	38.60	36.60	36.75	34.57	-4.05%	181,422