Enter Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.90	52.20	51.00	51.30	51.30	-0.97%	7,345
Jul 23, 2026	51.00	52.50	50.60	51.80	51.80	1.97%	31,635
Jul 22, 2026	49.70	50.90	49.40	50.80	50.80	2.42%	22,379
Jul 21, 2026	49.95	49.95	49.55	49.60	49.60	-0.60%	8,980
Jul 20, 2026	49.70	50.00	49.50	49.90	49.90	0.81%	9,527
Jul 17, 2026	49.95	49.95	49.40	49.50	49.50	-0.20%	8,047
Jul 16, 2026	49.40	50.00	49.30	49.60	49.60	0.61%	9,384
Jul 15, 2026	49.30	50.00	49.00	49.30	49.30	0.61%	10,276
Jul 14, 2026	49.95	49.95	48.95	49.00	49.00	-1.01%	26,740
Jul 13, 2026	50.30	50.30	49.50	49.50	49.50	-0.60%	49,142
Jul 10, 2026	49.95	50.00	49.65	49.80	49.80	0.61%	17,199
Jul 9, 2026	49.50	50.00	49.50	49.50	49.50	-	16,045
Jul 8, 2026	50.40	50.40	49.50	49.50	49.50	-1.20%	24,217
Jul 7, 2026	50.50	50.70	50.10	50.10	50.10	-0.79%	8,106
Jul 6, 2026	50.70	51.00	50.30	50.50	50.50	-0.59%	20,993
Jul 3, 2026	51.00	51.30	50.30	50.80	50.80	-0.39%	13,098
Jul 2, 2026	50.70	51.30	49.90	51.00	51.00	1.19%	29,961
Jul 1, 2026	49.60	50.40	49.50	50.40	50.40	1.82%	16,538
Jun 30, 2026	49.85	49.95	49.30	49.50	49.50	-	15,517
Jun 29, 2026	51.50	51.90	49.15	49.50	49.50	-3.70%	39,334
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