Enrestec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.45	21.50	20.45	21.50	21.50	3.12%	273,085
May 28, 2026	22.10	23.50	20.55	20.85	20.85	-5.66%	173,909
May 27, 2026	22.05	22.70	21.50	22.10	22.10	-1.78%	61,495
May 26, 2026	22.95	23.00	22.40	22.50	22.50	-2.81%	66,305
May 25, 2026	23.05	23.20	22.80	23.15	23.15	-3.14%	15,302
May 22, 2026	23.55	23.90	23.50	23.90	23.90	1.49%	29,751
May 21, 2026	24.75	24.80	23.55	23.55	23.55	-4.85%	29,864
May 20, 2026	24.70	24.75	23.80	24.75	24.75	-	15,033
May 19, 2026	25.00	25.00	23.90	24.75	24.75	-0.60%	24,614
May 18, 2026	25.25	25.25	23.80	24.90	24.90	-1.39%	1,287,895
May 15, 2026	23.35	25.65	22.50	25.25	25.25	5.21%	64,128
May 14, 2026	24.25	24.25	22.65	24.00	24.00	-1.64%	37,512
May 13, 2026	24.80	24.80	23.60	24.40	24.40	2.31%	45,509
May 12, 2026	23.75	24.30	22.35	23.85	23.85	-2.65%	108,184
May 11, 2026	25.65	25.65	23.90	24.50	24.50	-3.54%	35,553
May 8, 2026	25.30	25.65	23.45	25.40	25.40	-0.78%	81,631
May 7, 2026	25.40	26.00	25.20	25.60	25.60	0.39%	85,203
May 6, 2026	25.90	26.45	24.80	25.50	25.50	-0.78%	111,689
May 5, 2026	24.40	26.50	24.40	25.70	25.70	4.05%	114,686
May 4, 2026	24.10	25.45	23.90	24.70	24.70	2.70%	155,401
Apr 30, 2026	23.80	24.75	23.75	24.05	24.05	1.05%	116,097
Apr 29, 2026	23.60	24.75	23.35	23.80	23.80	0.85%	197,712
Apr 28, 2026	24.60	24.65	23.50	23.60	23.60	-4.07%	71,107
Apr 27, 2026	24.60	24.80	23.60	24.60	24.60	-	34,941
Apr 24, 2026	25.60	25.60	23.55	24.60	24.60	-0.61%	72,304
Apr 23, 2026	25.75	26.00	23.75	24.75	24.75	-0.20%	85,664
Apr 22, 2026	25.90	26.00	24.80	24.80	24.80	-0.20%	74,220
Apr 21, 2026	25.90	26.15	24.85	24.85	24.85	-4.05%	55,599
Apr 20, 2026	25.90	26.40	25.80	25.90	25.90	-	211,620
Apr 17, 2026	26.70	26.70	25.90	25.90	25.90	-1.52%	84,038
Apr 16, 2026	25.90	26.70	25.90	26.30	26.30	1.54%	43,319
Apr 15, 2026	26.35	27.10	25.90	25.90	25.90	-4.43%	39,643
Apr 14, 2026	27.05	27.20	26.30	27.10	27.10	0.37%	42,007
Apr 13, 2026	27.35	27.65	26.40	27.00	27.00	-1.10%	52,454
Apr 10, 2026	26.10	27.30	25.75	27.30	27.30	2.82%	52,060
Apr 9, 2026	26.50	26.70	26.00	26.55	26.55	0.38%	82,502
Apr 8, 2026	27.00	27.00	25.20	26.45	26.45	-3.64%	82,710
Apr 7, 2026	27.90	27.90	26.30	27.45	27.45	-1.61%	24,220
Apr 2, 2026	28.00	28.60	27.80	27.90	27.90	1.82%	33,286
Apr 1, 2026	25.80	28.80	25.80	27.40	27.40	3.98%	80,003
Mar 31, 2026	26.30	26.50	25.90	26.35	26.35	-1.68%	41,439
Mar 30, 2026	26.90	26.95	25.70	26.80	26.80	-0.37%	28,328
Mar 27, 2026	30.00	30.00	25.90	26.90	26.90	-10.33%	86,981
Mar 26, 2026	32.00	32.25	28.80	30.00	30.00	-6.69%	74,076
Mar 25, 2026	34.15	34.15	31.15	32.15	32.15	-5.44%	90,308
Mar 24, 2026	35.70	35.80	33.30	34.00	34.00	-5.29%	92,921
Mar 23, 2026	34.05	37.60	33.95	35.90	35.90	2.57%	258,891
Mar 20, 2026	31.00	35.85	30.55	35.00	35.00	15.13%	190,978
Mar 19, 2026	29.00	30.80	29.00	30.40	30.40	5.01%	87,921
Mar 18, 2026	28.90	29.10	27.90	28.95	28.95	1.22%	109,813