Skip to main content
EnLink Midstream, LLC (ENLC)
NYSE: ENLC · Real-Time Price · USD
15.75
+0.08 (0.51%)
Nov 22, 2024, 4:00 PM EST - Market closed

EnLink Midstream, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 2, 202413.3713.3712.9312.9912.87-4.49%2,382,522
Aug 1, 202413.6813.8113.5013.6013.34-0.51%2,041,331
Jul 31, 202413.9413.9913.6713.6713.41-1.30%1,977,405
Jul 30, 202413.6713.8813.5713.8513.591.17%1,013,840
Jul 29, 202413.8113.8313.6013.6913.43-0.65%646,475
Jul 26, 202413.6913.8313.6313.7813.520.95%1,570,169
Jul 25, 202413.7813.9113.6313.6513.39-0.87%2,561,016
Jul 24, 202414.1314.1713.7213.7713.51-2.62%1,026,534
Jul 23, 202414.2414.2914.0914.1413.87-0.49%1,930,703
Jul 22, 202414.1914.3814.1214.2113.940.14%3,767,769
Jul 19, 202414.1714.3514.1314.1913.920.50%2,117,493
Jul 18, 202413.9014.2113.9014.1213.850.79%1,598,939
Jul 17, 202414.0414.2213.9914.0113.750.29%2,424,554
Jul 16, 202413.9714.1113.8813.9713.710.22%3,090,910
Jul 15, 202413.9914.1013.8913.9413.680.29%1,278,540
Jul 12, 202413.7613.9913.7313.9013.641.46%1,442,118
Jul 11, 202413.8613.8613.6813.7013.440.22%1,024,422
Jul 10, 202413.7413.7813.6113.6713.41-0.73%1,076,606
Jul 9, 202413.8113.8913.6813.7713.51-0.65%1,845,220
Jul 8, 202414.1614.1613.8513.8613.600.36%2,103,923
Jul 5, 202413.9914.0013.7513.8113.55-1.43%721,591