Enjoy Warmth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	41.95	43.60	41.00	42.95	42.95	2.38%	142,341
Feb 10, 2026	42.55	42.55	40.55	41.95	41.95	-1.41%	22,269
Feb 9, 2026	42.50	42.55	40.55	42.55	42.55	-	137,506
Feb 6, 2026	41.50	42.55	40.50	42.55	42.55	0.24%	187,105
Feb 5, 2026	42.00	42.45	40.05	42.45	42.45	0.95%	115,121
Feb 4, 2026	41.30	42.05	40.05	42.05	42.05	-	94,355
Feb 3, 2026	40.00	42.95	40.00	42.05	42.05	5.12%	151,605
Feb 2, 2026	38.50	40.00	38.00	40.00	40.00	3.90%	301,568
Jan 30, 2026	39.55	39.55	37.85	38.50	38.50	-2.78%	68,140
Jan 29, 2026	39.70	39.70	37.80	39.60	39.60	-0.25%	147,675
Jan 28, 2026	39.50	39.95	37.95	39.70	39.70	0.13%	259,727
Jan 27, 2026	38.95	39.95	37.85	39.65	39.65	1.80%	95,600
Jan 26, 2026	37.95	38.95	37.00	38.95	38.95	2.64%	178,857
Jan 23, 2026	38.60	38.60	36.35	37.95	37.95	-0.13%	138,130
Jan 22, 2026	38.65	38.65	37.85	38.00	38.00	-1.68%	21,855
Jan 21, 2026	38.65	38.65	36.85	38.65	38.65	-	68,470
Jan 20, 2026	38.35	38.65	36.85	38.65	38.65	0.78%	35,009
Jan 19, 2026	38.65	38.85	37.00	38.35	38.35	-0.78%	87,849
Jan 16, 2026	37.95	38.65	36.65	38.65	38.65	1.84%	39,798
Jan 15, 2026	38.65	38.65	36.60	37.95	37.95	-1.81%	126,693
Jan 14, 2026	38.85	38.85	36.85	38.65	38.65	-0.51%	32,410
Jan 13, 2026	38.45	38.85	36.85	38.85	38.85	3.88%	93,595
Jan 12, 2026	38.65	38.75	36.90	37.40	37.40	-3.23%	90,554
Jan 9, 2026	38.35	38.85	36.90	38.65	38.65	0.78%	33,477
Jan 8, 2026	36.85	38.35	36.55	38.35	38.35	-0.78%	39,114
Jan 7, 2026	38.25	38.65	36.60	38.65	38.65	2.79%	25,589
Jan 6, 2026	38.30	38.30	37.55	37.60	37.60	-1.83%	15,068
Jan 5, 2026	38.35	38.95	36.60	38.30	38.30	3.51%	84,000
Jan 2, 2026	38.25	38.85	37.00	37.00	37.00	-3.27%	88,286
Dec 31, 2025	38.35	38.35	36.55	38.25	38.25	-0.26%	72,161
Dec 30, 2025	37.45	38.35	36.05	38.35	38.35	2.40%	57,147
Dec 29, 2025	37.25	37.45	35.85	37.45	37.45	0.54%	74,625
Dec 26, 2025	35.35	37.25	35.35	37.25	37.25	2.19%	30,740
Dec 24, 2025	36.45	36.45	36.45	36.45	36.45	-	10
Dec 23, 2025	36.45	36.45	35.50	36.45	36.45	-	5,055
Dec 22, 2025	36.25	36.70	35.50	36.45	36.45	0.55%	62,273
Dec 19, 2025	36.85	36.85	35.85	36.25	36.25	-1.63%	9,157
Dec 18, 2025	36.90	37.90	36.40	36.85	36.85	-2.77%	37,178
Dec 17, 2025	37.30	37.95	35.90	37.90	37.90	1.61%	79,590
Dec 16, 2025	37.00	37.45	35.35	37.30	37.30	-0.40%	63,951
Dec 15, 2025	36.10	37.45	35.60	37.45	37.45	3.74%	89,800
Dec 12, 2025	35.95	36.10	35.95	36.10	36.10	0.42%	4,295
Dec 11, 2025	35.90	36.50	35.60	35.95	35.95	0.14%	12,292
Dec 10, 2025	37.10	37.10	35.75	35.90	35.90	-3.23%	61,256
Dec 9, 2025	37.70	37.70	35.95	37.10	37.10	-1.59%	10,041
Dec 8, 2025	37.75	37.75	35.95	37.70	37.70	-0.13%	32,950
Dec 5, 2025	37.80	37.80	36.00	37.75	37.75	-0.13%	33,243
Dec 4, 2025	37.60	37.80	36.05	37.80	37.80	0.53%	24,035
Dec 3, 2025	37.80	37.85	36.00	37.60	37.60	-0.53%	24,134
Dec 2, 2025	36.95	37.80	36.00	37.80	37.80	2.30%	103,768