Enhanced Group Inc. (ENHA)
NYSE: ENHA · Real-Time Price · USD
8.37
+0.20 (2.45%)
Nov 6, 2026, 4:00 PM EST - Market closed
Enhanced Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.14 | 8.46 | 7.56 | 8.37 | 8.37 | 2.45% | 62,354 |
| Nov 5, 2026 | 7.09 | 8.50 | 6.30 | 8.17 | 8.17 | 14.91% | 396,609 |
| Nov 4, 2026 | 6.99 | 7.50 | 6.39 | 7.11 | 7.11 | - | 117,126 |
| Nov 3, 2026 | 7.54 | 8.37 | 6.90 | 7.11 | 7.11 | -2.87% | 133,705 |
| Nov 2, 2026 | 9.49 | 9.49 | 6.54 | 7.32 | 7.32 | -22.38% | 155,507 |
| Oct 30, 2026 | 12.68 | 12.77 | 9.22 | 9.43 | 9.43 | -26.96% | 92,291 |
| Oct 29, 2026 | 13.00 | 14.09 | 11.00 | 12.91 | 12.91 | 11.29% | 160,909 |
| Oct 28, 2026 | 10.90 | 11.85 | 10.80 | 11.60 | 11.60 | 7.41% | 40,707 |
| Oct 27, 2026 | 11.00 | 11.60 | 10.60 | 10.80 | 10.80 | -0.92% | 28,787 |
| Oct 26, 2026 | 11.00 | 11.20 | 10.30 | 10.90 | 10.90 | -0.91% | 80,884 |
| Oct 23, 2026 | 11.20 | 11.60 | 11.00 | 11.00 | 11.00 | -2.65% | 28,861 |
| Oct 22, 2026 | 11.70 | 11.85 | 11.10 | 11.30 | 11.30 | -3.42% | 55,066 |
| Oct 21, 2026 | 11.80 | 12.20 | 11.40 | 11.70 | 11.70 | 2.63% | 42,519 |
| Oct 20, 2026 | 11.60 | 11.95 | 11.40 | 11.40 | 11.40 | -2.56% | 33,202 |
| Oct 19, 2026 | 12.40 | 12.90 | 11.20 | 11.70 | 11.70 | -4.10% | 69,433 |
| Oct 16, 2026 | 12.80 | 13.49 | 11.95 | 12.20 | 12.20 | -3.17% | 51,527 |
| Oct 15, 2026 | 11.50 | 13.40 | 10.90 | 12.60 | 12.60 | 7.69% | 154,576 |
| Oct 14, 2026 | 12.80 | 12.90 | 11.50 | 11.70 | 11.70 | -5.65% | 59,226 |
| Oct 13, 2026 | 14.30 | 14.30 | 11.80 | 12.40 | 12.40 | -17.33% | 100,379 |
| Oct 12, 2026 | 12.40 | 15.30 | 10.60 | 15.00 | 15.00 | 20.00% | 218,574 |
| Oct 9, 2026 | 13.40 | 13.45 | 12.40 | 12.50 | 12.50 | -6.02% | 51,227 |
| Oct 8, 2026 | 13.90 | 14.05 | 13.20 | 13.30 | 13.30 | -4.32% | 57,300 |
| Oct 7, 2026 | 14.80 | 14.95 | 13.60 | 13.90 | 13.90 | -6.08% | 58,691 |
| Oct 6, 2026 | 14.60 | 15.05 | 14.50 | 14.80 | 14.80 | 2.07% | 36,139 |
| Oct 5, 2026 | 14.80 | 14.87 | 14.05 | 14.50 | 14.50 | -1.36% | 38,254 |
| Oct 2, 2026 | 14.10 | 14.80 | 14.10 | 14.70 | 14.70 | 3.52% | 22,395 |
| Oct 1, 2026 | 14.50 | 14.50 | 13.70 | 14.20 | 14.20 | 1.43% | 47,932 |
| Sep 30, 2026 | 15.10 | 15.10 | 13.90 | 14.00 | 14.00 | -5.41% | 66,113 |
| Sep 29, 2026 | 14.30 | 15.30 | 14.20 | 14.80 | 14.80 | -3.27% | 101,193 |
| Sep 28, 2026 | 14.60 | 16.28 | 14.40 | 15.30 | 15.30 | 6.25% | 227,417 |
| Sep 25, 2026 | 14.80 | 14.80 | 14.20 | 14.40 | 14.40 | -2.04% | 40,631 |
| Sep 24, 2026 | 14.80 | 14.80 | 14.00 | 14.70 | 14.70 | 5.00% | 86,884 |
| Sep 23, 2026 | 14.90 | 15.00 | 14.00 | 14.00 | 14.00 | -6.04% | 69,887 |
| Sep 22, 2026 | 14.60 | 15.00 | 14.30 | 14.90 | 14.90 | 4.20% | 53,708 |
| Sep 21, 2026 | 14.80 | 14.80 | 14.00 | 14.30 | 14.30 | -0.69% | 49,272 |
| Sep 18, 2026 | 14.50 | 14.80 | 14.00 | 14.40 | 14.40 | -1.37% | 58,208 |
| Sep 17, 2026 | 14.50 | 15.09 | 14.30 | 14.60 | 14.60 | 2.10% | 55,378 |
| Sep 16, 2026 | 15.50 | 15.50 | 14.00 | 14.30 | 14.30 | -6.54% | 148,559 |
| Sep 15, 2026 | 15.80 | 16.00 | 15.25 | 15.30 | 15.30 | -3.16% | 57,246 |
| Sep 14, 2026 | 15.70 | 16.15 | 15.35 | 15.80 | 15.80 | 1.28% | 58,893 |
| Sep 11, 2026 | 15.70 | 16.05 | 15.30 | 15.60 | 15.60 | - | 56,612 |
| Sep 10, 2026 | 16.70 | 16.90 | 15.40 | 15.60 | 15.60 | -3.70% | 100,871 |
| Sep 9, 2026 | 15.30 | 16.70 | 14.90 | 16.20 | 16.20 | 3.85% | 291,709 |
| Sep 8, 2026 | 16.00 | 16.15 | 15.00 | 15.60 | 15.60 | -1.27% | 103,052 |
| Sep 4, 2026 | 15.60 | 16.70 | 15.60 | 15.80 | 15.80 | 0.64% | 34,268 |
| Sep 3, 2026 | 16.20 | 16.30 | 15.35 | 15.70 | 15.70 | -0.63% | 53,497 |
| Sep 2, 2026 | 15.50 | 16.20 | 14.80 | 15.80 | 15.80 | 2.60% | 103,157 |
| Sep 1, 2026 | 15.90 | 16.15 | 15.30 | 15.40 | 15.40 | -4.35% | 61,342 |
| Aug 31, 2026 | 15.80 | 17.10 | 15.00 | 16.10 | 16.10 | -0.62% | 103,292 |
| Aug 28, 2026 | 15.60 | 16.70 | 15.20 | 16.20 | 16.20 | 2.53% | 107,703 |