Enrestec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.90	32.10	30.70	31.00	31.00	-3.13%	93,102
Feb 10, 2026	31.75	32.00	30.75	32.00	32.00	0.63%	58,102
Feb 9, 2026	32.00	32.00	31.20	31.80	31.80	0.95%	33,773
Feb 6, 2026	32.55	32.55	31.35	31.50	31.50	-4.11%	72,227
Feb 5, 2026	33.50	33.65	32.70	32.85	32.85	-1.65%	37,132
Feb 4, 2026	34.00	34.00	33.00	33.40	33.40	-0.60%	32,533
Feb 3, 2026	34.10	34.65	33.45	33.60	33.60	-1.18%	21,103
Feb 2, 2026	34.00	34.95	33.45	34.00	34.00	-2.86%	28,053
Jan 30, 2026	34.50	35.15	34.00	35.00	35.00	1.45%	22,654
Jan 29, 2026	35.50	35.50	34.10	34.50	34.50	-2.82%	24,923
Jan 28, 2026	35.80	35.95	34.65	35.50	35.50	-	20,153
Jan 27, 2026	35.80	35.95	34.65	35.50	35.50	-0.84%	36,156
Jan 26, 2026	35.45	36.05	35.00	35.80	35.80	-2.72%	36,905
Jan 23, 2026	37.05	37.30	35.30	36.80	36.80	-0.67%	84,345
Jan 22, 2026	32.55	37.25	32.55	37.05	37.05	13.82%	138,329
Jan 21, 2026	32.50	32.55	32.00	32.55	32.55	0.46%	9,172
Jan 20, 2026	32.40	32.40	32.40	32.40	32.40	0.78%	2,001
Jan 19, 2026	33.00	33.00	31.50	32.15	32.15	-4.17%	63,024
Jan 16, 2026	34.00	34.00	33.00	33.55	33.55	-1.32%	22,004
Jan 15, 2026	33.75	34.00	33.00	34.00	34.00	1.80%	35,676
Jan 14, 2026	34.25	34.25	32.50	33.40	33.40	-4.57%	69,231
Jan 13, 2026	34.45	35.10	34.35	35.00	35.00	-	31,464
Jan 12, 2026	35.00	36.00	34.50	35.00	35.00	-2.78%	56,454
Jan 9, 2026	35.05	36.00	34.85	36.00	36.00	2.71%	67,452
Jan 8, 2026	35.10	35.10	34.60	35.05	35.05	-	15,412
Jan 7, 2026	34.85	35.50	34.65	35.05	35.05	-1.27%	18,003
Jan 6, 2026	35.05	35.70	34.75	35.50	35.50	0.57%	58,237
Jan 5, 2026	35.85	36.20	35.00	35.30	35.30	-2.89%	60,046
Jan 2, 2026	36.20	36.80	35.80	36.35	36.35	-1.76%	46,277
Dec 31, 2025	36.50	37.00	36.25	37.00	37.00	-	16,071
Dec 30, 2025	36.25	37.20	36.25	37.00	37.00	-	8,301
Dec 29, 2025	36.65	37.60	36.20	37.00	37.00	-1.86%	32,211
Dec 26, 2025	37.60	38.00	36.70	37.70	37.70	0.27%	33,111
Dec 24, 2025	36.90	37.60	36.85	37.60	37.60	-1.05%	17,291
Dec 23, 2025	38.15	38.25	37.00	38.00	38.00	-0.39%	6,002
Dec 22, 2025	37.70	38.15	37.00	38.15	38.15	1.73%	7,814
Dec 19, 2025	38.15	38.20	36.85	37.50	37.50	-0.53%	34,070
Dec 18, 2025	38.20	38.20	36.40	37.70	37.70	-1.44%	30,272
Dec 17, 2025	38.25	38.25	36.50	38.25	38.25	-	8,012
Dec 16, 2025	36.75	38.25	36.75	38.25	38.25	-	16,182
Dec 15, 2025	36.75	38.25	36.75	38.25	38.25	0.39%	16,072
Dec 12, 2025	39.15	39.15	37.35	38.10	38.10	-2.68%	64,107
Dec 11, 2025	39.00	40.00	38.30	39.15	39.15	-2.13%	29,134
Dec 10, 2025	39.95	40.00	39.00	40.00	40.00	-	26,560
Dec 9, 2025	38.45	40.05	38.40	40.00	40.00	-0.12%	17,013
Dec 8, 2025	39.80	41.70	39.70	40.05	40.05	0.63%	64,706
Dec 5, 2025	39.80	39.80	38.40	39.80	39.80	-	8,002
Dec 4, 2025	39.45	39.80	39.00	39.80	39.80	0.76%	18,000
Dec 3, 2025	39.50	39.75	38.55	39.50	39.50	-	10,004
Dec 2, 2025	39.00	39.50	38.50	39.50	39.50	1.28%	22,003