Enter Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.50	52.00	50.50	51.40	51.40	3.21%	15,245
Jun 25, 2026	49.80	52.00	49.50	49.80	49.80	-7.43%	178,095
Jun 24, 2026	53.80	53.90	53.40	53.80	53.80	0.75%	1,525
Jun 23, 2026	53.80	53.80	53.10	53.40	53.40	-0.74%	3,052
Jun 22, 2026	53.40	54.00	53.10	53.80	53.80	-0.37%	6,015
Jun 19, 2026	53.80	54.20	53.10	54.00	54.00	0.37%	5,801
Jun 18, 2026	53.50	54.10	53.50	53.80	53.80	0.37%	4,473
Jun 17, 2026	54.20	54.20	53.20	53.60	53.60	-0.74%	7,169
Jun 16, 2026	54.80	54.80	54.00	54.00	54.00	-0.18%	11,396
Jun 15, 2026	55.90	57.10	54.00	54.10	54.10	1.31%	41,929
Jun 12, 2026	52.80	54.40	52.80	53.40	53.40	1.14%	14,767
Jun 11, 2026	52.80	53.20	52.70	52.80	52.80	-	15,525
Jun 10, 2026	54.00	54.00	52.40	52.80	52.80	-0.56%	12,756
Jun 9, 2026	52.70	53.80	52.60	53.10	53.10	1.14%	3,833
Jun 8, 2026	53.20	53.60	52.40	52.50	52.50	-1.13%	4,735
Jun 5, 2026	53.20	53.90	52.40	53.10	53.10	0.57%	7,455
Jun 3, 2026	53.00	53.40	52.00	52.80	52.80	-1.31%	8,862
Jun 2, 2026	53.00	53.80	52.50	53.50	53.50	0.94%	7,521
Jun 1, 2026	53.50	54.10	52.80	53.00	53.00	-0.38%	11,197
May 29, 2026	52.00	54.30	51.80	53.20	53.20	-1.48%	13,657
May 28, 2026	54.20	54.20	53.30	54.00	54.00	0.56%	2,793
May 27, 2026	54.50	54.60	53.30	53.70	53.70	0.37%	7,447
May 26, 2026	54.80	54.80	53.10	53.50	53.50	-1.11%	6,773
May 25, 2026	53.90	56.00	53.50	54.10	54.10	1.69%	15,524
May 22, 2026	52.80	53.40	52.00	53.20	53.20	0.76%	5,024
May 21, 2026	52.90	53.10	51.80	52.80	52.80	0.19%	3,115
May 20, 2026	51.40	52.70	51.40	52.70	52.70	1.74%	3,061
May 19, 2026	53.90	53.90	51.20	51.80	51.80	-0.58%	10,014
May 18, 2026	52.70	53.50	51.10	52.10	52.10	0.39%	12,489
May 15, 2026	51.90	51.90	50.60	51.90	51.90	-0.19%	8,188
May 14, 2026	51.60	52.40	51.40	52.00	52.00	0.19%	9,352
May 13, 2026	51.90	52.10	50.90	51.90	51.90	0.19%	7,324
May 12, 2026	52.00	52.00	50.80	51.80	51.80	-0.38%	7,453
May 11, 2026	52.90	53.00	51.00	52.00	52.00	-1.52%	7,217
May 8, 2026	54.30	54.30	51.00	52.80	52.80	-1.12%	10,164
May 7, 2026	55.00	55.30	53.00	53.40	53.40	-1.29%	11,481
May 6, 2026	52.70	54.10	52.60	54.10	54.10	4.24%	46,095
May 5, 2026	50.00	52.40	49.85	51.90	51.90	2.77%	16,271
May 4, 2026	51.30	51.30	49.00	50.50	50.50	-1.56%	21,283
Apr 30, 2026	49.00	51.40	48.70	51.30	51.30	-5.52%	97,622
Apr 29, 2026	55.10	55.10	52.70	54.30	54.30	-	7,294
Apr 28, 2026	55.70	55.70	53.20	54.30	54.30	-1.27%	9,859
Apr 27, 2026	55.30	56.80	54.70	55.00	55.00	-1.79%	12,949
Apr 24, 2026	56.80	57.50	55.20	56.00	56.00	-2.27%	10,364
Apr 23, 2026	59.00	59.00	56.00	57.30	57.30	-2.72%	8,328
Apr 22, 2026	59.10	59.70	58.00	58.90	58.90	-0.17%	9,979
Apr 21, 2026	60.00	60.80	58.50	59.00	59.00	1.55%	26,278
Apr 20, 2026	58.80	58.80	56.70	58.10	58.10	-2.35%	12,144
Apr 17, 2026	56.70	59.60	55.60	59.50	59.50	4.94%	34,312
Apr 16, 2026	57.60	57.60	56.10	56.70	56.70	-1.56%	9,436