EnLink Midstream, LLC (ENLC)
NYSE: ENLC · Real-Time Price · USD
14.81
+0.07 (0.47%)
Oct 25, 2024, 4:00 PM EDT - Market closed
EnLink Midstream, LLC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 14.79 | 14.83 | 14.67 | 14.74 | 14.74 | -0.20% | 1,478,836 |
Oct 23, 2024 | 14.73 | 14.82 | 14.65 | 14.77 | 14.77 | 0.20% | 980,748 |
Oct 22, 2024 | 14.65 | 14.78 | 14.62 | 14.74 | 14.74 | 0.61% | 539,451 |
Oct 21, 2024 | 14.74 | 14.84 | 14.60 | 14.65 | 14.65 | -0.54% | 1,908,141 |
Oct 18, 2024 | 14.52 | 14.76 | 14.52 | 14.73 | 14.73 | 0.89% | 2,171,171 |
Oct 17, 2024 | 14.68 | 14.75 | 14.51 | 14.60 | 14.60 | -0.07% | 2,335,816 |
Oct 16, 2024 | 14.60 | 14.65 | 14.48 | 14.61 | 14.61 | 0.07% | 1,193,222 |
Oct 15, 2024 | 14.56 | 14.65 | 14.43 | 14.60 | 14.60 | -0.68% | 1,524,644 |
Oct 14, 2024 | 14.72 | 14.76 | 14.60 | 14.70 | 14.70 | -0.41% | 826,442 |
Oct 11, 2024 | 14.60 | 14.77 | 14.57 | 14.76 | 14.76 | 1.10% | 1,019,693 |
Oct 10, 2024 | 14.63 | 14.64 | 14.48 | 14.60 | 14.60 | -0.34% | 1,244,093 |
Oct 9, 2024 | 14.43 | 14.67 | 14.41 | 14.65 | 14.65 | 0.34% | 1,452,232 |
Oct 8, 2024 | 14.66 | 14.71 | 14.51 | 14.60 | 14.60 | -1.02% | 1,239,488 |
Oct 7, 2024 | 14.68 | 14.78 | 14.59 | 14.75 | 14.75 | 0.41% | 1,106,953 |
Oct 4, 2024 | 14.75 | 14.75 | 14.64 | 14.69 | 14.69 | -0.20% | 1,770,948 |
Oct 3, 2024 | 14.55 | 14.72 | 14.54 | 14.72 | 14.72 | 0.48% | 1,866,435 |
Oct 2, 2024 | 14.69 | 14.77 | 14.51 | 14.65 | 14.65 | -0.07% | 1,513,008 |
Oct 1, 2024 | 14.50 | 14.72 | 14.45 | 14.66 | 14.66 | 1.03% | 1,331,047 |
Sep 30, 2024 | 14.40 | 14.56 | 14.36 | 14.51 | 14.51 | - | 1,006,439 |
Sep 27, 2024 | 14.48 | 14.55 | 14.41 | 14.51 | 14.51 | 0.62% | 1,209,039 |
Sep 26, 2024 | 14.52 | 14.66 | 14.38 | 14.42 | 14.42 | -0.55% | 2,227,727 |
Sep 25, 2024 | 14.56 | 14.60 | 14.41 | 14.50 | 14.50 | -0.48% | 1,273,802 |
Sep 24, 2024 | 14.73 | 14.73 | 14.49 | 14.57 | 14.57 | -0.88% | 1,658,837 |
Sep 23, 2024 | 14.62 | 14.71 | 14.54 | 14.70 | 14.70 | 0.55% | 1,111,440 |
Sep 20, 2024 | 14.47 | 14.72 | 14.42 | 14.62 | 14.62 | 0.76% | 6,381,447 |
Sep 19, 2024 | 14.59 | 14.69 | 14.41 | 14.51 | 14.51 | 0.42% | 1,358,109 |
Sep 18, 2024 | 14.70 | 14.73 | 14.43 | 14.45 | 14.45 | -1.43% | 1,288,974 |
Sep 17, 2024 | 14.70 | 14.74 | 14.61 | 14.66 | 14.66 | -0.14% | 1,299,524 |
Sep 16, 2024 | 14.62 | 14.71 | 14.57 | 14.68 | 14.68 | 1.10% | 1,829,333 |
Sep 13, 2024 | 14.61 | 14.70 | 14.48 | 14.52 | 14.52 | 0.07% | 1,465,487 |
Sep 12, 2024 | 14.43 | 14.55 | 14.39 | 14.51 | 14.51 | 0.55% | 989,380 |
Sep 11, 2024 | 14.40 | 14.62 | 14.31 | 14.43 | 14.43 | -0.14% | 1,985,352 |
Sep 10, 2024 | 14.35 | 14.47 | 14.23 | 14.45 | 14.45 | 1.33% | 2,258,338 |
Sep 9, 2024 | 14.18 | 14.36 | 14.16 | 14.26 | 14.26 | 0.71% | 1,358,364 |
Sep 6, 2024 | 14.40 | 14.40 | 14.04 | 14.16 | 14.16 | -1.05% | 1,749,151 |
Sep 5, 2024 | 14.40 | 14.46 | 14.28 | 14.31 | 14.31 | 0.14% | 2,157,331 |
Sep 4, 2024 | 14.25 | 14.38 | 14.16 | 14.29 | 14.29 | 0.78% | 2,755,268 |
Sep 3, 2024 | 14.24 | 14.32 | 13.97 | 14.18 | 14.18 | -1.25% | 4,001,946 |
Aug 30, 2024 | 14.03 | 14.39 | 14.00 | 14.36 | 14.36 | -0.28% | 5,056,161 |
Aug 29, 2024 | 14.72 | 14.80 | 14.02 | 14.40 | 14.40 | 9.42% | 12,836,347 |
Aug 28, 2024 | 13.25 | 13.31 | 13.08 | 13.16 | 13.16 | -0.38% | 1,957,124 |
Aug 27, 2024 | 13.38 | 13.52 | 13.19 | 13.21 | 13.21 | -1.86% | 2,073,364 |
Aug 26, 2024 | 13.41 | 13.58 | 13.36 | 13.46 | 13.46 | 1.36% | 1,089,700 |
Aug 23, 2024 | 13.24 | 13.36 | 13.18 | 13.28 | 13.28 | 1.07% | 757,518 |
Aug 22, 2024 | 13.10 | 13.26 | 13.10 | 13.14 | 13.14 | -0.23% | 994,088 |
Aug 21, 2024 | 13.43 | 13.44 | 13.13 | 13.17 | 13.17 | -1.50% | 1,579,684 |
Aug 20, 2024 | 13.72 | 13.82 | 13.36 | 13.37 | 13.37 | -2.41% | 2,725,425 |
Aug 19, 2024 | 13.31 | 13.79 | 13.31 | 13.70 | 13.70 | 2.78% | 5,219,756 |
Aug 16, 2024 | 12.82 | 13.46 | 12.79 | 13.33 | 13.33 | 4.47% | 3,130,141 |
Aug 15, 2024 | 12.49 | 12.98 | 12.44 | 12.76 | 12.76 | 3.57% | 6,396,047 |
Aug 14, 2024 | 11.99 | 12.39 | 11.96 | 12.32 | 12.32 | 3.01% | 2,400,586 |
Aug 13, 2024 | 11.90 | 12.07 | 11.83 | 11.96 | 11.96 | 0.50% | 3,016,367 |
Aug 12, 2024 | 12.03 | 12.20 | 11.87 | 11.90 | 11.90 | -0.34% | 2,343,301 |
Aug 9, 2024 | 12.10 | 12.15 | 11.88 | 11.94 | 11.94 | -2.05% | 2,462,346 |
Aug 8, 2024 | 12.10 | 12.25 | 12.00 | 12.19 | 12.19 | 1.33% | 4,477,713 |
Aug 7, 2024 | 12.32 | 12.60 | 12.01 | 12.03 | 12.03 | -6.82% | 5,889,500 |
Aug 6, 2024 | 12.71 | 12.99 | 12.59 | 12.91 | 12.91 | 2.70% | 7,000,497 |
Aug 5, 2024 | 12.56 | 12.68 | 12.24 | 12.57 | 12.57 | -3.23% | 1,820,487 |
Aug 2, 2024 | 13.37 | 13.37 | 12.93 | 12.99 | 12.99 | -4.49% | 2,382,522 |
Aug 1, 2024 | 13.68 | 13.81 | 13.50 | 13.60 | 13.46 | -0.51% | 2,041,331 |
Jul 31, 2024 | 13.94 | 13.99 | 13.67 | 13.67 | 13.53 | -1.30% | 1,977,405 |
Jul 30, 2024 | 13.67 | 13.88 | 13.57 | 13.85 | 13.71 | 1.17% | 1,013,840 |
Jul 29, 2024 | 13.81 | 13.83 | 13.60 | 13.69 | 13.55 | -0.65% | 646,475 |
Jul 26, 2024 | 13.69 | 13.83 | 13.63 | 13.78 | 13.64 | 0.95% | 1,570,169 |
Jul 25, 2024 | 13.78 | 13.91 | 13.63 | 13.65 | 13.51 | -0.87% | 2,561,016 |
Jul 24, 2024 | 14.13 | 14.17 | 13.72 | 13.77 | 13.63 | -2.62% | 1,026,534 |
Jul 23, 2024 | 14.24 | 14.29 | 14.09 | 14.14 | 14.00 | -0.49% | 1,930,703 |
Jul 22, 2024 | 14.19 | 14.38 | 14.12 | 14.21 | 14.07 | 0.14% | 3,767,769 |
Jul 19, 2024 | 14.17 | 14.35 | 14.13 | 14.19 | 14.05 | 0.50% | 2,117,493 |
Jul 18, 2024 | 13.90 | 14.21 | 13.90 | 14.12 | 13.98 | 0.79% | 1,598,939 |
Jul 17, 2024 | 14.04 | 14.22 | 13.99 | 14.01 | 13.87 | 0.29% | 2,424,554 |
Jul 16, 2024 | 13.97 | 14.11 | 13.88 | 13.97 | 13.83 | 0.22% | 3,090,910 |
Jul 15, 2024 | 13.99 | 14.10 | 13.89 | 13.94 | 13.80 | 0.29% | 1,278,540 |
Jul 12, 2024 | 13.76 | 13.99 | 13.73 | 13.90 | 13.76 | 1.46% | 1,442,118 |
Jul 11, 2024 | 13.86 | 13.86 | 13.68 | 13.70 | 13.56 | 0.22% | 1,024,422 |
Jul 10, 2024 | 13.74 | 13.78 | 13.61 | 13.67 | 13.53 | -0.73% | 1,076,606 |
Jul 9, 2024 | 13.81 | 13.89 | 13.68 | 13.77 | 13.63 | -0.65% | 1,845,220 |
Jul 8, 2024 | 14.16 | 14.16 | 13.85 | 13.86 | 13.72 | 0.36% | 2,103,923 |
Jul 5, 2024 | 13.99 | 14.00 | 13.75 | 13.81 | 13.67 | -1.43% | 721,591 |
Jul 3, 2024 | 13.83 | 14.14 | 13.83 | 14.01 | 13.87 | 1.23% | 489,179 |
Jul 2, 2024 | 13.94 | 14.13 | 13.84 | 13.84 | 13.70 | -0.14% | 1,097,109 |
Jul 1, 2024 | 13.86 | 13.95 | 13.68 | 13.86 | 13.72 | 0.73% | 1,556,397 |
Jun 28, 2024 | 13.49 | 13.76 | 13.33 | 13.76 | 13.62 | 2.92% | 1,670,533 |
Jun 27, 2024 | 13.56 | 13.68 | 13.35 | 13.37 | 13.24 | -1.40% | 1,799,660 |
Jun 26, 2024 | 13.51 | 13.58 | 13.47 | 13.56 | 13.42 | 0.59% | 1,188,834 |
Jun 25, 2024 | 13.44 | 13.53 | 13.31 | 13.48 | 13.34 | 0.60% | 2,052,383 |
Jun 24, 2024 | 13.19 | 13.47 | 13.19 | 13.40 | 13.27 | 1.82% | 1,650,634 |
Jun 21, 2024 | 13.22 | 13.30 | 13.15 | 13.16 | 13.03 | 0.08% | 2,227,268 |
Jun 20, 2024 | 13.14 | 13.25 | 13.05 | 13.15 | 13.02 | 0.38% | 1,286,148 |
Jun 18, 2024 | 12.99 | 13.28 | 12.85 | 13.10 | 12.97 | 1.47% | 2,640,136 |
Jun 17, 2024 | 12.89 | 13.00 | 12.79 | 12.91 | 12.78 | -0.23% | 1,765,679 |
Jun 14, 2024 | 13.18 | 13.21 | 12.86 | 12.94 | 12.81 | -2.19% | 915,209 |
Jun 13, 2024 | 13.32 | 13.42 | 13.22 | 13.23 | 13.10 | -1.64% | 812,512 |
Jun 12, 2024 | 13.59 | 13.59 | 13.40 | 13.45 | 13.31 | -0.07% | 1,246,714 |
Jun 11, 2024 | 13.40 | 13.53 | 13.31 | 13.46 | 13.32 | 0.60% | 2,113,194 |
Jun 10, 2024 | 13.15 | 13.54 | 13.14 | 13.38 | 13.25 | 2.22% | 1,960,528 |
Jun 7, 2024 | 13.00 | 13.17 | 12.94 | 13.09 | 12.96 | 0.08% | 1,316,230 |
Jun 6, 2024 | 12.84 | 13.12 | 12.76 | 13.08 | 12.95 | 1.87% | 1,722,930 |
Jun 5, 2024 | 12.90 | 12.98 | 12.66 | 12.84 | 12.71 | -0.47% | 1,627,913 |
Jun 4, 2024 | 12.46 | 12.90 | 12.34 | 12.90 | 12.77 | 3.28% | 4,384,725 |