Enter Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.30	51.40	49.75	51.00	51.00	0.20%	6,969
Sep 3, 2026	51.50	51.80	49.80	50.90	50.90	-1.36%	24,513
Sep 2, 2026	51.50	52.60	51.00	51.60	51.60	-	4,856
Sep 1, 2026	52.60	52.60	51.30	51.60	51.60	-2.09%	10,578
Aug 31, 2026	52.60	53.30	52.40	52.70	52.70	0.19%	11,063
Aug 28, 2026	52.10	52.80	52.10	52.60	52.60	0.96%	4,713
Aug 27, 2026	52.80	52.80	52.10	52.10	52.10	-0.95%	10,025
Aug 26, 2026	52.90	52.90	52.30	52.60	52.60	0.38%	6,177
Aug 25, 2026	52.90	52.90	52.10	52.40	52.40	-0.19%	5,319
Aug 24, 2026	53.10	53.10	52.50	52.50	52.50	-0.57%	6,741
Aug 21, 2026	53.30	53.70	52.80	52.80	52.80	-0.38%	5,965
Aug 20, 2026	53.60	53.60	52.50	53.00	53.00	-0.75%	4,878
Aug 19, 2026	52.50	53.60	52.50	53.40	53.40	1.71%	12,938
Aug 18, 2026	52.30	52.90	52.00	52.50	52.50	0.38%	7,541
Aug 17, 2026	53.30	53.40	51.20	52.30	52.30	-2.43%	46,185
Aug 14, 2026	54.00	54.20	52.30	53.60	53.60	-0.74%	8,810
Aug 13, 2026	53.90	54.40	53.60	54.00	54.00	-0.18%	22,892
Aug 12, 2026	56.70	56.80	56.10	56.60	54.10	-0.35%	28,283
Aug 11, 2026	56.80	57.10	55.90	56.80	54.29	-	24,090
Aug 10, 2026	56.80	57.70	55.00	56.80	54.29	1.79%	47,625
Aug 7, 2026	54.10	56.50	54.00	55.80	53.34	3.33%	45,414
Aug 6, 2026	55.10	55.20	54.00	54.00	51.61	-2.17%	65,366
Aug 5, 2026	54.20	55.40	54.20	55.20	52.76	2.22%	17,995
Aug 4, 2026	53.30	54.60	53.20	54.00	51.61	1.31%	34,952
Aug 3, 2026	51.90	53.40	51.90	53.30	50.95	2.50%	19,195
Jul 31, 2026	52.40	52.80	51.90	52.00	49.70	-0.19%	6,912
Jul 30, 2026	52.20	52.60	52.00	52.10	49.80	-	8,184
Jul 29, 2026	51.90	52.50	51.90	52.10	49.80	0.58%	9,115
Jul 28, 2026	52.50	52.80	51.80	51.80	49.51	-1.33%	9,146
Jul 27, 2026	51.70	52.60	51.10	52.50	50.18	2.34%	14,194
Jul 24, 2026	51.90	52.20	51.00	51.30	49.03	-0.97%	7,345
Jul 23, 2026	51.00	52.50	50.60	51.80	49.51	1.97%	31,635
Jul 22, 2026	49.70	50.90	49.40	50.80	48.56	2.42%	22,379
Jul 21, 2026	49.95	49.95	49.55	49.60	47.41	-0.60%	8,980
Jul 20, 2026	49.70	50.00	49.50	49.90	47.70	0.81%	9,527
Jul 17, 2026	49.95	49.95	49.40	49.50	47.31	-0.20%	8,047
Jul 16, 2026	49.40	50.00	49.30	49.60	47.41	0.61%	9,384
Jul 15, 2026	49.30	50.00	49.00	49.30	47.12	0.61%	10,276
Jul 14, 2026	49.95	49.95	48.95	49.00	46.84	-1.01%	26,740
Jul 13, 2026	50.30	50.30	49.50	49.50	47.31	-0.60%	49,142
Jul 10, 2026	49.95	50.00	49.65	49.80	47.60	0.61%	17,199
Jul 9, 2026	49.50	50.00	49.50	49.50	47.31	-	16,045
Jul 8, 2026	50.40	50.40	49.50	49.50	47.31	-1.20%	24,217
Jul 7, 2026	50.50	50.70	50.10	50.10	47.89	-0.79%	8,106
Jul 6, 2026	50.70	51.00	50.30	50.50	48.27	-0.59%	20,993
Jul 3, 2026	51.00	51.30	50.30	50.80	48.56	-0.39%	13,098
Jul 2, 2026	50.70	51.30	49.90	51.00	48.75	1.19%	29,961
Jul 1, 2026	49.60	50.40	49.50	50.40	48.17	1.82%	16,538
Jun 30, 2026	49.85	49.95	49.30	49.50	47.31	-	15,517
Jun 29, 2026	51.50	51.90	49.15	49.50	47.31	-3.70%	39,334