ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.56	43.63	43.10	43.52	43.52	-0.90%	41,437
Apr 27, 2026	44.13	44.13	43.81	43.92	43.92	-0.28%	76,920
Apr 24, 2026	43.57	44.04	43.57	44.04	44.04	0.81%	13,521
Apr 23, 2026	43.95	44.08	43.50	43.69	43.69	-1.26%	4,584
Apr 22, 2026	44.23	44.34	44.10	44.24	44.24	0.66%	25,300
Apr 21, 2026	44.27	44.33	43.94	43.95	43.95	-0.86%	4,429
Apr 20, 2026	44.48	44.53	44.17	44.33	44.33	-0.53%	28,707
Apr 17, 2026	44.65	44.86	44.51	44.57	44.57	-0.28%	7,749
Apr 16, 2026	44.89	44.89	44.55	44.70	44.70	-0.80%	15,400
Apr 15, 2026	45.19	45.19	44.92	45.06	45.06	0.47%	8,561
Apr 14, 2026	44.63	45.12	44.63	44.85	44.85	0.46%	2,447
Apr 13, 2026	44.25	44.67	44.13	44.64	44.64	0.50%	23,905
Apr 10, 2026	44.52	44.61	44.32	44.42	44.42	-0.68%	90,526
Apr 9, 2026	44.57	44.83	44.40	44.72	44.72	0.66%	48,030
Apr 8, 2026	44.36	44.84	44.02	44.43	44.43	3.20%	8,425
Apr 7, 2026	42.56	43.17	42.38	43.05	43.05	1.25%	72,143
Apr 6, 2026	42.63	42.71	42.38	42.52	42.52	0.40%	5,992
Apr 2, 2026	42.46	42.67	42.35	42.35	42.35	-0.46%	7,637
Apr 1, 2026	43.23	43.23	42.40	42.55	42.54	-0.24%	24,878
Mar 31, 2026	42.13	42.88	42.13	42.65	42.65	2.02%	29,955
Mar 30, 2026	41.81	42.33	41.69	41.80	41.80	-1.58%	35,110
Mar 27, 2026	42.39	42.59	42.26	42.48	42.48	-0.43%	4,336
Mar 26, 2026	42.96	43.27	42.53	42.66	42.66	-1.51%	9,008
Mar 25, 2026	43.43	43.56	43.16	43.32	43.32	1.18%	18,418
Mar 24, 2026	42.65	42.90	42.45	42.81	42.81	-2.79%	12,966
Mar 23, 2026	43.53	44.33	43.53	44.04	44.04	2.48%	21,577
Mar 20, 2026	43.44	43.61	42.85	42.97	42.97	-2.87%	53,156
Mar 19, 2026	43.78	44.27	43.58	44.24	44.24	-0.06%	17,370
Mar 18, 2026	44.38	44.61	44.12	44.27	44.27	-0.91%	4,408
Mar 17, 2026	44.81	44.91	44.55	44.67	44.67	-0.40%	19,794
Mar 16, 2026	44.68	44.85	44.42	44.85	44.85	2.19%	14,176
Mar 13, 2026	44.60	44.65	43.82	43.89	43.89	-1.74%	13,460
Mar 12, 2026	44.98	45.00	44.45	44.67	44.67	-1.13%	57,944
Mar 11, 2026	45.07	45.29	45.01	45.18	45.18	0.42%	9,952
Mar 10, 2026	44.97	45.27	44.70	44.98	44.98	-0.50%	8,857
Mar 9, 2026	44.86	45.21	44.75	45.21	45.21	-1.10%	9,065
Mar 6, 2026	45.46	45.72	45.23	45.71	45.71	-0.75%	8,198
Mar 5, 2026	46.31	46.31	45.67	46.06	46.06	-1.12%	18,205
Mar 4, 2026	46.53	46.86	46.25	46.58	46.58	1.15%	19,651
Mar 3, 2026	46.27	46.50	45.54	46.05	46.05	-2.26%	16,900
Mar 2, 2026	46.99	47.25	46.63	47.12	47.12	-0.76%	25,977
Feb 27, 2026	47.50	47.75	47.39	47.48	47.48	0.54%	10,959
Feb 26, 2026	47.47	47.47	47.06	47.23	47.23	0.13%	27,242
Feb 25, 2026	46.83	47.37	46.83	47.17	47.16	0.95%	7,928
Feb 24, 2026	46.57	46.76	46.40	46.72	46.72	1.71%	16,938
Feb 23, 2026	46.26	46.26	45.85	45.93	45.93	0.21%	16,052
Feb 20, 2026	45.29	45.90	45.29	45.84	45.84	-0.39%	18,343
Feb 19, 2026	45.78	46.13	45.75	46.02	46.02	1.70%	130,233
Feb 18, 2026	45.34	45.74	45.14	45.25	45.25	0.77%	115,404
Feb 17, 2026	45.23	45.56	44.66	44.91	44.91	-3.99%	531,141
Feb 13, 2026	46.63	46.89	46.26	46.77	46.77	-1.44%	207,884
Feb 12, 2026	47.81	48.01	47.38	47.46	47.46	-0.92%	36,631
Feb 11, 2026	48.06	48.19	47.55	47.90	47.90	-0.20%	44,042
Feb 10, 2026	48.00	48.24	47.65	48.00	48.00	0.04%	126,286
Feb 9, 2026	47.74	47.99	47.53	47.98	47.98	0.79%	69,003
Feb 6, 2026	47.35	47.69	47.23	47.60	47.60	1.04%	94,046
Feb 5, 2026	46.60	47.27	46.55	47.11	47.11	0.83%	361,210
Feb 4, 2026	47.14	47.22	46.72	46.72	46.72	-1.10%	44,052
Feb 3, 2026	47.22	47.24	46.94	47.24	47.24	0.26%	8,028
Feb 2, 2026	47.08	47.29	46.90	47.12	47.12	0.38%	37,185
Jan 30, 2026	47.22	47.24	46.73	46.94	46.94	-0.62%	5,227
Jan 29, 2026	47.39	47.58	46.63	47.23	47.23	0.26%	8,058
Jan 28, 2026	47.12	47.15	46.73	47.11	47.11	-0.86%	7,701
Jan 27, 2026	47.19	47.79	47.17	47.52	47.52	1.39%	17,358
Jan 26, 2026	47.16	47.33	46.79	46.87	46.87	0.53%	43,127
Jan 23, 2026	46.49	46.74	46.43	46.62	46.62	-0.28%	3,489
Jan 22, 2026	46.66	46.77	46.55	46.76	46.76	1.40%	6,767
Jan 21, 2026	45.74	46.19	45.74	46.11	46.11	0.04%	3,998
Jan 20, 2026	46.02	46.54	46.01	46.09	46.09	0.73%	7,718
Jan 16, 2026	45.64	45.93	45.64	45.76	45.76	0.27%	6,220
Jan 15, 2026	45.73	45.76	45.45	45.63	45.63	-0.57%	2,024
Jan 14, 2026	45.69	46.00	45.69	45.89	45.89	0.81%	3,543
Jan 13, 2026	45.72	45.72	45.35	45.52	45.52	-1.26%	4,803
Jan 12, 2026	46.09	46.17	45.98	46.10	46.10	0.26%	2,864
Jan 9, 2026	45.90	45.98	45.84	45.98	45.98	-0.29%	3,074
Jan 8, 2026	45.78	46.21	45.78	46.12	46.12	-0.39%	8,471
Jan 7, 2026	46.11	46.48	46.11	46.30	46.30	0.32%	5,556
Jan 6, 2026	46.04	46.15	46.01	46.15	46.15	0.63%	4,323
Jan 5, 2026	45.62	45.92	45.62	45.86	45.86	0.85%	9,240
Jan 2, 2026	45.54	45.60	45.30	45.47	45.47	0.44%	26,465
Dec 31, 2025	45.30	45.44	45.07	45.27	45.27	-0.30%	2,219
Dec 30, 2025	45.55	45.70	45.37	45.41	45.41	-	4,567
Dec 29, 2025	45.51	45.51	45.38	45.41	45.41	-0.70%	2,667
Dec 26, 2025	45.74	45.91	45.54	45.73	45.73	-0.02%	9,089
Dec 24, 2025	45.77	45.77	45.74	45.74	45.74	0.44%	473
Dec 23, 2025	45.35	45.76	45.35	45.54	45.54	0.80%	9,639
Dec 22, 2025	45.62	45.63	45.08	45.18	45.18	0.80%	135,813
Dec 19, 2025	44.74	44.85	44.72	44.82	44.82	0.27%	4,159
Dec 18, 2025	44.54	44.81	44.44	44.70	44.70	0.15%	3,616
Dec 17, 2025	44.58	44.68	44.58	44.64	44.64	-1.09%	1,080
Dec 16, 2025	45.44	45.44	45.13	45.13	45.13	-1.36%	5,126
Dec 15, 2025	46.02	46.02	45.75	45.75	45.17	0.09%	1,209
Dec 12, 2025	45.65	46.01	45.65	45.71	45.14	-1.38%	2,886
Dec 11, 2025	46.35	46.40	46.30	46.35	45.77	0.12%	4,126
Dec 10, 2025	45.84	46.42	45.84	46.29	45.71	0.75%	7,617
Dec 9, 2025	45.84	46.01	45.84	45.95	45.37	-0.17%	3,268
Dec 8, 2025	46.14	46.18	45.85	46.03	45.45	0.07%	3,834
Dec 5, 2025	46.15	46.15	45.84	46.00	45.42	-0.02%	2,991
Dec 4, 2025	46.23	46.25	45.89	46.01	45.43	-0.35%	10,455
Dec 3, 2025	45.99	46.40	45.84	46.17	45.59	0.76%	9,136