Enrestec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	20.10	20.10	19.75	20.10	20.10	-	32,589
Jul 28, 2026	19.75	20.10	19.75	20.10	20.10	-	14,009
Jul 27, 2026	20.15	20.15	19.75	20.10	20.10	-	15,208
Jul 24, 2026	20.20	20.20	19.75	20.10	20.10	-	6,005
Jul 23, 2026	19.75	20.10	19.75	20.10	20.10	0.25%	12,009
Jul 22, 2026	20.10	20.40	19.55	20.05	20.05	-0.25%	27,009
Jul 21, 2026	20.00	20.30	20.00	20.10	20.10	-1.95%	2,051
Jul 20, 2026	19.85	20.60	19.75	20.50	20.50	3.27%	15,003
Jul 17, 2026	19.90	20.00	19.60	19.85	19.85	-1.73%	45,102
Jul 16, 2026	20.15	20.50	19.90	20.20	20.20	0.25%	16,002
Jul 15, 2026	20.10	20.15	19.65	20.15	20.15	0.25%	63,130
Jul 14, 2026	18.90	20.10	18.80	20.10	20.10	1.52%	110,183
Jul 13, 2026	20.85	20.85	19.00	19.80	19.80	-5.04%	81,769
Jul 9, 2026	20.20	21.00	20.10	20.85	20.85	3.73%	138,717
Jul 8, 2026	19.90	20.20	19.50	20.10	20.10	-0.99%	46,018
Jul 7, 2026	19.90	20.30	19.50	20.30	20.30	0.50%	98,110
Jul 6, 2026	19.45	20.20	19.40	20.20	20.20	-0.98%	22,101
Jul 3, 2026	20.50	20.50	19.10	20.40	20.40	-0.49%	101,101
Jul 2, 2026	19.70	20.50	19.30	20.50	20.50	1.49%	80,514
Jul 1, 2026	20.90	20.90	19.65	20.20	20.20	-4.94%	96,674
Jun 30, 2026	20.55	21.45	19.65	21.25	21.25	3.16%	80,759
Jun 29, 2026	20.45	21.10	19.95	20.60	20.60	-2.14%	34,005
Jun 26, 2026	21.00	21.05	20.05	21.05	21.05	0.24%	60,180
Jun 25, 2026	21.00	21.50	20.90	21.00	21.00	-1.87%	34,007
Jun 24, 2026	22.00	22.00	20.90	21.40	21.40	-2.73%	38,306
Jun 23, 2026	22.05	22.05	20.55	22.00	22.00	0.46%	100,092
Jun 22, 2026	22.00	22.10	20.55	21.90	21.90	-4.78%	91,610
Jun 18, 2026	23.05	24.00	22.50	23.00	23.00	-4.17%	73,783
Jun 17, 2026	23.95	24.00	23.15	24.00	24.00	-	13,503
Jun 16, 2026	23.50	24.15	23.50	24.00	24.00	2.13%	22,259
Jun 15, 2026	22.35	24.25	22.20	23.50	23.50	5.15%	108,624
Jun 12, 2026	21.35	22.35	20.50	22.35	22.35	6.43%	51,014
Jun 11, 2026	20.60	21.00	19.65	21.00	21.00	1.69%	76,508
Jun 10, 2026	20.30	20.65	20.00	20.65	20.65	0.24%	27,007
Jun 9, 2026	20.10	20.60	19.25	20.60	20.60	3.00%	33,357
Jun 8, 2026	19.20	20.00	18.85	20.00	20.00	0.50%	61,258
Jun 5, 2026	19.90	19.90	19.70	19.90	19.90	-	15,102
Jun 4, 2026	20.00	20.20	19.25	19.90	19.90	-0.50%	67,336
Jun 3, 2026	20.10	20.20	19.30	20.00	20.00	-0.50%	69,523
Jun 2, 2026	20.65	20.65	19.35	20.10	20.10	-2.19%	89,196
Jun 1, 2026	20.75	20.95	20.45	20.55	20.55	-4.42%	104,381
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