Skip to main content
EnLink Midstream, LLC (ENLC)
NYSE: ENLC · Real-Time Price · USD
14.41
+0.21 (1.48%)
Dec 24, 2024, 1:00 PM EST - Market closed

EnLink Midstream, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202414.3514.4214.2214.4114.411.48%418,955
Dec 23, 202414.1114.2513.9014.2014.200.78%1,114,486
Dec 20, 202413.8414.1713.7314.0914.092.25%3,575,916
Dec 19, 202413.8713.9713.7213.7813.780.29%2,232,524
Dec 18, 202414.4114.4113.7413.7413.74-4.05%2,431,044
Dec 17, 202414.2514.3614.1314.3214.32-1.10%2,295,067
Dec 16, 202414.6014.6714.4214.4814.48-1.09%1,970,889
Dec 13, 202414.7014.7214.5514.6414.64-0.41%2,296,397
Dec 12, 202414.7114.8414.6614.7014.70-0.34%2,780,718
Dec 11, 202414.6614.8614.6614.7514.750.55%3,655,167
Dec 10, 202414.9514.9514.6414.6714.67-0.88%4,775,030
Dec 9, 202415.3915.4214.7514.8014.80-3.46%3,502,355
Dec 6, 202415.4115.5215.2015.3315.33-0.90%3,667,014
Dec 5, 202415.3115.5515.3115.4715.471.24%1,497,451
Dec 4, 202415.3715.5115.1415.2815.28-1.74%1,775,309
Dec 3, 202415.6015.6715.4715.5515.55-0.13%2,267,247
Dec 2, 202415.9416.0015.4615.5715.57-2.75%1,549,577
Nov 29, 202415.9616.0815.9216.0116.011.01%1,240,045
Nov 27, 202415.8015.9315.7415.8515.85-0.38%1,582,920
Nov 26, 202415.5216.0015.5215.9115.911.99%11,809,223
Nov 25, 202416.1516.4015.2415.6015.60-0.95%19,176,121
Nov 22, 202415.5115.8615.5115.7515.750.51%1,955,191
Nov 21, 202415.5715.6915.4815.6715.671.36%2,038,243
Nov 20, 202415.6615.6615.3515.4615.46-0.90%1,450,555
Nov 19, 202415.5615.6415.4015.6015.60-2,407,530
Nov 18, 202415.5015.6015.3815.6015.600.71%2,508,655
Nov 15, 202415.2515.5415.2515.4915.491.04%1,766,869
Nov 14, 202415.2715.3415.1115.3315.330.79%1,285,126
Nov 13, 202415.3715.3915.1715.2115.21-0.65%1,043,414
Nov 12, 202415.5015.5415.1115.3115.31-1.03%809,925
Nov 11, 202415.2915.5115.2415.4715.471.71%1,256,648
Nov 8, 202415.0715.3014.9715.2115.21-1.87%3,541,098
Nov 7, 202415.3815.5114.9415.5015.50-0.13%2,370,661
Nov 6, 202415.5615.6715.3815.5215.521.31%3,597,770
Nov 5, 202414.9715.3214.9415.3215.322.54%3,032,352
Nov 4, 202414.7314.9614.7314.9414.941.56%2,361,942
Nov 1, 202414.8214.8514.6214.7114.71-0.88%1,379,296
Oct 31, 202414.9314.9614.8114.8414.71-0.40%1,796,184
Oct 30, 202414.8214.9414.7214.9014.770.40%2,722,101
Oct 29, 202414.7614.8714.6114.8414.710.88%1,345,553
Oct 28, 202414.6314.7214.6314.7114.58-0.68%918,185
Oct 25, 202414.7414.8714.6714.8114.680.47%2,000,242
Oct 24, 202414.7914.8314.6714.7414.61-0.20%1,478,836
Oct 23, 202414.7314.8214.6514.7714.640.20%980,748
Oct 22, 202414.6514.7814.6214.7414.610.61%539,451
Oct 21, 202414.7414.8414.6014.6514.52-0.54%1,908,141
Oct 18, 202414.5214.7614.5214.7314.600.89%2,171,171
Oct 17, 202414.6814.7514.5114.6014.47-0.07%2,335,816
Oct 16, 202414.6014.6514.4814.6114.480.07%1,193,222
Oct 15, 202414.5614.6514.4314.6014.47-0.68%1,524,644
Oct 14, 202414.7214.7614.6014.7014.57-0.41%826,442
Oct 11, 202414.6014.7714.5714.7614.631.10%1,019,693
Oct 10, 202414.6314.6414.4814.6014.47-0.34%1,244,093
Oct 9, 202414.4314.6714.4114.6514.520.34%1,452,232
Oct 8, 202414.6614.7114.5114.6014.47-1.02%1,239,488
Oct 7, 202414.6814.7814.5914.7514.620.41%1,106,953
Oct 4, 202414.7514.7514.6414.6914.56-0.20%1,770,948
Oct 3, 202414.5514.7214.5414.7214.590.48%1,866,435
Oct 2, 202414.6914.7714.5114.6514.52-0.07%1,513,008
Oct 1, 202414.5014.7214.4514.6614.531.03%1,331,047
Sep 30, 202414.4014.5614.3614.5114.38-1,006,439
Sep 27, 202414.4814.5514.4114.5114.380.62%1,209,039
Sep 26, 202414.5214.6614.3814.4214.29-0.55%2,227,727
Sep 25, 202414.5614.6014.4114.5014.37-0.48%1,273,802
Sep 24, 202414.7314.7314.4914.5714.44-0.88%1,658,837
Sep 23, 202414.6214.7114.5414.7014.570.55%1,111,440
Sep 20, 202414.4714.7214.4214.6214.490.76%6,381,447
Sep 19, 202414.5914.6914.4114.5114.380.42%1,358,109
Sep 18, 202414.7014.7314.4314.4514.32-1.43%1,288,974
Sep 17, 202414.7014.7414.6114.6614.53-0.14%1,299,524
Sep 16, 202414.6214.7114.5714.6814.551.10%1,829,333
Sep 13, 202414.6114.7014.4814.5214.390.07%1,465,487
Sep 12, 202414.4314.5514.3914.5114.380.55%989,380
Sep 11, 202414.4014.6214.3114.4314.30-0.14%1,985,352
Sep 10, 202414.3514.4714.2314.4514.321.33%2,258,338
Sep 9, 202414.1814.3614.1614.2614.130.71%1,358,364
Sep 6, 202414.4014.4014.0414.1614.03-1.05%1,749,151
Sep 5, 202414.4014.4614.2814.3114.180.14%2,157,331
Sep 4, 202414.2514.3814.1614.2914.160.78%2,755,268
Sep 3, 202414.2414.3213.9714.1814.05-1.25%4,001,946
Aug 30, 202414.0314.3914.0014.3614.23-0.28%5,056,161
Aug 29, 202414.7214.8014.0214.4014.279.42%12,836,347
Aug 28, 202413.2513.3113.0813.1613.04-0.38%1,957,124
Aug 27, 202413.3813.5213.1913.2113.09-1.86%2,073,364
Aug 26, 202413.4113.5813.3613.4613.341.36%1,089,700
Aug 23, 202413.2413.3613.1813.2813.161.07%757,518
Aug 22, 202413.1013.2613.1013.1413.02-0.23%994,088
Aug 21, 202413.4313.4413.1313.1713.05-1.50%1,579,684
Aug 20, 202413.7213.8213.3613.3713.25-2.41%2,725,425
Aug 19, 202413.3113.7913.3113.7013.582.78%5,219,756
Aug 16, 202412.8213.4612.7913.3313.214.47%3,130,141
Aug 15, 202412.4912.9812.4412.7612.653.57%6,396,047
Aug 14, 202411.9912.3911.9612.3212.213.01%2,400,586
Aug 13, 202411.9012.0711.8311.9611.850.50%3,016,367
Aug 12, 202412.0312.2011.8711.9011.79-0.34%2,343,301
Aug 9, 202412.1012.1511.8811.9411.83-2.05%2,462,346
Aug 8, 202412.1012.2512.0012.1912.081.33%4,477,713
Aug 7, 202412.3212.6012.0112.0311.92-6.82%5,889,500
Aug 6, 202412.7112.9912.5912.9112.802.70%7,000,497
Aug 5, 202412.5612.6812.2412.5712.46-3.23%1,820,487