Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202414.7914.8314.6714.7414.74-0.20%1,478,836
Oct 23, 202414.7314.8214.6514.7714.770.20%980,748
Oct 22, 202414.6514.7814.6214.7414.740.61%539,451
Oct 21, 202414.7414.8414.6014.6514.65-0.54%1,908,141
Oct 18, 202414.5214.7614.5214.7314.730.89%2,171,171
Oct 17, 202414.6814.7514.5114.6014.60-0.07%2,335,816
Oct 16, 202414.6014.6514.4814.6114.610.07%1,193,222
Oct 15, 202414.5614.6514.4314.6014.60-0.68%1,524,644
Oct 14, 202414.7214.7614.6014.7014.70-0.41%826,442
Oct 11, 202414.6014.7714.5714.7614.761.10%1,019,693
Oct 10, 202414.6314.6414.4814.6014.60-0.34%1,244,093
Oct 9, 202414.4314.6714.4114.6514.650.34%1,452,232
Oct 8, 202414.6614.7114.5114.6014.60-1.02%1,239,488
Oct 7, 202414.6814.7814.5914.7514.750.41%1,106,953
Oct 4, 202414.7514.7514.6414.6914.69-0.20%1,770,948
Oct 3, 202414.5514.7214.5414.7214.720.48%1,866,435
Oct 2, 202414.6914.7714.5114.6514.65-0.07%1,513,008
Oct 1, 202414.5014.7214.4514.6614.661.03%1,331,047
Sep 30, 202414.4014.5614.3614.5114.51-1,006,439
Sep 27, 202414.4814.5514.4114.5114.510.62%1,209,039
Sep 26, 202414.5214.6614.3814.4214.42-0.55%2,227,727
Sep 25, 202414.5614.6014.4114.5014.50-0.48%1,273,802
Sep 24, 202414.7314.7314.4914.5714.57-0.88%1,658,837
Sep 23, 202414.6214.7114.5414.7014.700.55%1,111,440
Sep 20, 202414.4714.7214.4214.6214.620.76%6,381,447
Sep 19, 202414.5914.6914.4114.5114.510.42%1,358,109
Sep 18, 202414.7014.7314.4314.4514.45-1.43%1,288,974
Sep 17, 202414.7014.7414.6114.6614.66-0.14%1,299,524
Sep 16, 202414.6214.7114.5714.6814.681.10%1,829,333
Sep 13, 202414.6114.7014.4814.5214.520.07%1,465,487
Sep 12, 202414.4314.5514.3914.5114.510.55%989,380
Sep 11, 202414.4014.6214.3114.4314.43-0.14%1,985,352
Sep 10, 202414.3514.4714.2314.4514.451.33%2,258,338
Sep 9, 202414.1814.3614.1614.2614.260.71%1,358,364
Sep 6, 202414.4014.4014.0414.1614.16-1.05%1,749,151
Sep 5, 202414.4014.4614.2814.3114.310.14%2,157,331
Sep 4, 202414.2514.3814.1614.2914.290.78%2,755,268
Sep 3, 202414.2414.3213.9714.1814.18-1.25%4,001,946
Aug 30, 202414.0314.3914.0014.3614.36-0.28%5,056,161
Aug 29, 202414.7214.8014.0214.4014.409.42%12,836,347
Aug 28, 202413.2513.3113.0813.1613.16-0.38%1,957,124
Aug 27, 202413.3813.5213.1913.2113.21-1.86%2,073,364
Aug 26, 202413.4113.5813.3613.4613.461.36%1,089,700
Aug 23, 202413.2413.3613.1813.2813.281.07%757,518
Aug 22, 202413.1013.2613.1013.1413.14-0.23%994,088
Aug 21, 202413.4313.4413.1313.1713.17-1.50%1,579,684
Aug 20, 202413.7213.8213.3613.3713.37-2.41%2,725,425
Aug 19, 202413.3113.7913.3113.7013.702.78%5,219,756
Aug 16, 202412.8213.4612.7913.3313.334.47%3,130,141
Aug 15, 202412.4912.9812.4412.7612.763.57%6,396,047
Aug 14, 202411.9912.3911.9612.3212.323.01%2,400,586
Aug 13, 202411.9012.0711.8311.9611.960.50%3,016,367
Aug 12, 202412.0312.2011.8711.9011.90-0.34%2,343,301
Aug 9, 202412.1012.1511.8811.9411.94-2.05%2,462,346
Aug 8, 202412.1012.2512.0012.1912.191.33%4,477,713
Aug 7, 202412.3212.6012.0112.0312.03-6.82%5,889,500
Aug 6, 202412.7112.9912.5912.9112.912.70%7,000,497
Aug 5, 202412.5612.6812.2412.5712.57-3.23%1,820,487
Aug 2, 202413.3713.3712.9312.9912.99-4.49%2,382,522
Aug 1, 202413.6813.8113.5013.6013.46-0.51%2,041,331
Jul 31, 202413.9413.9913.6713.6713.53-1.30%1,977,405
Jul 30, 202413.6713.8813.5713.8513.711.17%1,013,840
Jul 29, 202413.8113.8313.6013.6913.55-0.65%646,475
Jul 26, 202413.6913.8313.6313.7813.640.95%1,570,169
Jul 25, 202413.7813.9113.6313.6513.51-0.87%2,561,016
Jul 24, 202414.1314.1713.7213.7713.63-2.62%1,026,534
Jul 23, 202414.2414.2914.0914.1414.00-0.49%1,930,703
Jul 22, 202414.1914.3814.1214.2114.070.14%3,767,769
Jul 19, 202414.1714.3514.1314.1914.050.50%2,117,493
Jul 18, 202413.9014.2113.9014.1213.980.79%1,598,939
Jul 17, 202414.0414.2213.9914.0113.870.29%2,424,554
Jul 16, 202413.9714.1113.8813.9713.830.22%3,090,910
Jul 15, 202413.9914.1013.8913.9413.800.29%1,278,540
Jul 12, 202413.7613.9913.7313.9013.761.46%1,442,118
Jul 11, 202413.8613.8613.6813.7013.560.22%1,024,422
Jul 10, 202413.7413.7813.6113.6713.53-0.73%1,076,606
Jul 9, 202413.8113.8913.6813.7713.63-0.65%1,845,220
Jul 8, 202414.1614.1613.8513.8613.720.36%2,103,923
Jul 5, 202413.9914.0013.7513.8113.67-1.43%721,591
Jul 3, 202413.8314.1413.8314.0113.871.23%489,179
Jul 2, 202413.9414.1313.8413.8413.70-0.14%1,097,109
Jul 1, 202413.8613.9513.6813.8613.720.73%1,556,397
Jun 28, 202413.4913.7613.3313.7613.622.92%1,670,533
Jun 27, 202413.5613.6813.3513.3713.24-1.40%1,799,660
Jun 26, 202413.5113.5813.4713.5613.420.59%1,188,834
Jun 25, 202413.4413.5313.3113.4813.340.60%2,052,383
Jun 24, 202413.1913.4713.1913.4013.271.82%1,650,634
Jun 21, 202413.2213.3013.1513.1613.030.08%2,227,268
Jun 20, 202413.1413.2513.0513.1513.020.38%1,286,148
Jun 18, 202412.9913.2812.8513.1012.971.47%2,640,136
Jun 17, 202412.8913.0012.7912.9112.78-0.23%1,765,679
Jun 14, 202413.1813.2112.8612.9412.81-2.19%915,209
Jun 13, 202413.3213.4213.2213.2313.10-1.64%812,512
Jun 12, 202413.5913.5913.4013.4513.31-0.07%1,246,714
Jun 11, 202413.4013.5313.3113.4613.320.60%2,113,194
Jun 10, 202413.1513.5413.1413.3813.252.22%1,960,528
Jun 7, 202413.0013.1712.9413.0912.960.08%1,316,230
Jun 6, 202412.8413.1212.7613.0812.951.87%1,722,930
Jun 5, 202412.9012.9812.6612.8412.71-0.47%1,627,913
Jun 4, 202412.4612.9012.3412.9012.773.28%4,384,725