Enrestec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	37.50	37.80	36.25	37.00	37.00	-1.33%	73,906
Oct 30, 2025	36.20	37.60	36.15	37.50	37.50	-0.27%	61,038
Oct 29, 2025	37.90	37.90	36.25	37.60	37.60	-0.13%	12,031
Oct 28, 2025	37.65	37.65	37.00	37.65	37.65	-	7,001
Oct 27, 2025	37.90	37.90	36.75	37.65	37.65	-0.79%	18,015
Oct 23, 2025	37.95	37.95	36.85	37.95	37.95	0.13%	8,203
Oct 22, 2025	37.05	38.00	37.05	37.90	37.90	-0.26%	16,001
Oct 21, 2025	38.00	38.00	36.85	38.00	38.00	-0.13%	28,020
Oct 20, 2025	37.00	38.10	37.00	38.05	38.05	0.13%	23,232
Oct 17, 2025	38.50	38.50	37.55	38.00	38.00	-1.30%	38,167
Oct 16, 2025	38.55	38.55	37.85	38.50	38.50	-0.39%	11,061
Oct 15, 2025	38.15	38.65	37.80	38.65	38.65	1.31%	30,001
Oct 14, 2025	38.70	38.75	37.75	38.15	38.15	-1.42%	12,201
Oct 13, 2025	37.60	38.75	37.60	38.70	38.70	-0.13%	9,001
Oct 9, 2025	38.65	38.75	38.65	38.75	38.75	0.39%	3,001
Oct 8, 2025	38.50	38.60	38.00	38.60	38.60	0.65%	8,871
Oct 7, 2025	38.10	38.50	37.85	38.35	38.35	-0.39%	30,288
Oct 3, 2025	39.15	39.15	38.20	38.50	38.50	-1.53%	30,926
Oct 2, 2025	39.45	39.45	38.35	39.10	39.10	-0.76%	47,168
Oct 1, 2025	39.45	39.45	38.40	39.40	39.40	-0.25%	13,581
Sep 30, 2025	39.50	39.50	38.70	39.50	39.50	-	13,039
Sep 29, 2025	39.50	39.50	39.50	39.50	39.50	-	-
Sep 26, 2025	39.00	39.50	39.00	39.50	39.50	-	2,000
Sep 25, 2025	39.35	39.65	38.40	39.50	39.50	-0.88%	37,027
Sep 24, 2025	39.60	39.85	39.00	39.85	39.85	1.14%	28,446
Sep 23, 2025	39.45	40.00	39.05	39.40	39.40	-1.50%	49,814
Sep 22, 2025	40.10	40.70	39.35	40.00	40.00	-1.72%	46,784
Sep 19, 2025	40.50	40.95	40.10	40.70	40.70	-0.85%	38,942
Sep 18, 2025	40.85	42.10	40.65	41.05	41.05	-1.08%	16,527
Sep 17, 2025	42.10	42.20	40.50	41.50	41.50	-1.19%	45,915
Sep 16, 2025	42.10	42.10	41.55	42.00	42.00	-	9,002
Sep 15, 2025	42.15	42.20	41.70	42.00	42.00	-0.47%	31,115
Sep 12, 2025	42.45	42.50	41.75	42.20	42.20	-0.71%	30,011
Sep 11, 2025	41.90	42.50	41.85	42.50	42.50	-1.39%	42,003
Sep 10, 2025	43.10	43.10	43.10	43.10	43.10	-	2
Sep 9, 2025	42.90	43.10	41.85	43.10	43.10	0.58%	15,120
Sep 8, 2025	42.80	42.90	42.10	42.85	42.85	0.35%	15,103
Sep 5, 2025	42.80	43.15	42.30	42.70	42.70	-1.04%	47,904
Sep 4, 2025	43.10	43.15	42.80	43.15	43.15	0.12%	12,001
Sep 3, 2025	43.55	43.60	42.35	43.10	43.10	0.23%	36,106
Sep 2, 2025	43.55	43.60	42.50	43.00	43.00	-1.38%	27,303
Sep 1, 2025	43.00	43.65	41.90	43.60	43.60	1.40%	24,103
Aug 29, 2025	42.90	43.80	41.85	43.00	43.00	0.12%	24,206
Aug 28, 2025	43.00	43.00	41.85	42.95	42.95	-0.12%	22,126
Aug 27, 2025	43.75	43.75	41.85	43.00	43.00	-1.71%	33,005
Aug 26, 2025	43.60	43.90	41.90	43.75	43.75	0.34%	44,705
Aug 25, 2025	42.30	43.60	42.30	43.60	43.60	0.93%	18,125
Aug 22, 2025	43.20	43.20	42.30	43.20	43.20	-	5,106
Aug 21, 2025	43.50	43.50	42.30	43.20	43.20	-0.69%	6,104
Aug 20, 2025	44.55	44.55	43.00	43.50	43.50	-1.14%	16,613