ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.63	44.63	44.30	44.32	44.32	0.14%	4,282
Jun 25, 2026	44.48	44.48	44.07	44.26	44.26	0.77%	62,621
Jun 24, 2026	44.10	44.10	43.62	43.92	43.92	-0.58%	89,539
Jun 23, 2026	44.19	44.39	43.99	44.18	44.17	-1.26%	112,692
Jun 22, 2026	44.88	45.52	44.68	44.74	44.74	-0.31%	91,068
Jun 18, 2026	45.22	45.22	44.63	44.88	44.88	0.02%	77,783
Jun 17, 2026	45.62	45.76	44.70	44.87	44.87	-2.03%	76,478
Jun 16, 2026	45.59	45.89	45.47	45.80	45.80	1.33%	63,065
Jun 15, 2026	45.92	45.92	45.01	45.20	45.20	-0.80%	96,983
Jun 12, 2026	45.67	46.21	45.45	46.00	45.56	0.71%	51,593
Jun 11, 2026	45.19	45.79	44.79	45.68	45.24	0.99%	52,396
Jun 10, 2026	45.62	45.62	44.97	45.23	44.80	0.38%	50,939
Jun 9, 2026	45.26	45.59	44.66	45.06	44.63	1.17%	34,968
Jun 8, 2026	45.07	45.07	44.54	44.54	44.12	0.27%	137,980
Jun 5, 2026	45.03	45.03	44.30	44.42	44.00	-2.06%	32,304
Jun 4, 2026	45.53	45.53	45.19	45.35	44.92	0.79%	4,826
Jun 3, 2026	45.46	45.46	44.94	45.00	44.57	-1.64%	35,366
Jun 2, 2026	45.86	46.12	45.75	45.75	45.32	-1.42%	61,654
Jun 1, 2026	45.99	46.71	45.99	46.41	45.97	-0.69%	48,480
May 29, 2026	46.57	47.06	46.57	46.73	46.29	0.53%	83,938
May 28, 2026	46.23	46.69	46.15	46.48	46.04	1.06%	61,280
May 27, 2026	45.80	46.09	45.75	46.00	45.56	2.51%	20,018
May 26, 2026	44.68	44.97	44.67	44.87	44.44	0.79%	20,626
May 22, 2026	44.43	44.71	44.22	44.52	44.10	0.18%	42,156
May 21, 2026	43.99	44.65	43.99	44.44	44.02	1.16%	39,003
May 20, 2026	43.74	44.23	43.60	43.93	43.51	-0.18%	35,421
May 19, 2026	44.02	44.40	43.99	44.01	43.59	-0.03%	43,428
May 18, 2026	44.10	44.20	43.65	44.03	43.61	-0.01%	10,553
May 15, 2026	44.31	44.31	44.01	44.03	43.61	-2.40%	2,997
May 14, 2026	45.24	45.38	44.99	45.12	44.69	-0.47%	12,522
May 13, 2026	44.97	45.48	44.90	45.33	44.90	0.04%	6,295
May 12, 2026	45.30	45.62	45.12	45.31	44.88	-1.83%	3,850
May 11, 2026	46.00	46.32	45.97	46.15	45.71	0.42%	61,853
May 8, 2026	45.87	46.06	45.67	45.96	45.52	0.75%	23,437
May 7, 2026	46.09	46.20	45.56	45.62	45.19	-0.80%	61,637
May 6, 2026	45.70	45.99	45.69	45.99	45.55	2.98%	24,067
May 5, 2026	44.58	44.94	44.58	44.66	44.24	0.12%	9,215
May 4, 2026	44.70	44.93	44.59	44.61	44.18	0.39%	7,612
May 1, 2026	44.69	44.69	44.43	44.43	44.01	-0.42%	4,163
Apr 30, 2026	44.08	44.71	44.02	44.62	44.20	3.43%	15,016
Apr 29, 2026	43.01	43.38	43.00	43.14	42.73	-0.54%	68,953
Apr 28, 2026	43.56	43.63	43.10	43.38	42.96	-1.23%	41,437
Apr 27, 2026	44.13	44.13	43.81	43.92	43.50	-0.28%	76,920
Apr 24, 2026	43.57	44.04	43.57	44.04	43.62	0.81%	13,521
Apr 23, 2026	43.95	44.08	43.50	43.69	43.27	-1.26%	4,584
Apr 22, 2026	44.23	44.34	44.10	44.24	43.82	0.66%	25,300
Apr 21, 2026	44.27	44.33	43.94	43.95	43.54	-0.86%	4,429
Apr 20, 2026	44.48	44.53	44.17	44.33	43.91	-0.53%	28,707
Apr 17, 2026	44.65	44.86	44.51	44.57	44.15	-0.28%	7,749
Apr 16, 2026	44.89	44.89	44.55	44.70	44.27	-0.80%	15,400
Apr 15, 2026	45.19	45.19	44.92	45.06	44.63	0.47%	8,561
Apr 14, 2026	44.63	45.12	44.63	44.85	44.42	0.46%	2,447
Apr 13, 2026	44.25	44.67	44.13	44.64	44.21	0.50%	23,905
Apr 10, 2026	44.52	44.61	44.32	44.42	44.00	-0.68%	90,526
Apr 9, 2026	44.57	44.83	44.40	44.72	44.30	0.66%	48,030
Apr 8, 2026	44.36	44.84	44.02	44.43	44.01	3.20%	8,425
Apr 7, 2026	42.56	43.17	42.38	43.05	42.64	1.25%	72,143
Apr 6, 2026	42.63	42.71	42.38	42.52	42.11	0.40%	5,992
Apr 2, 2026	42.46	42.67	42.35	42.35	41.95	-0.46%	7,637
Apr 1, 2026	43.23	43.23	42.40	42.55	42.14	-0.24%	24,878
Mar 31, 2026	42.13	42.88	42.13	42.65	42.24	2.02%	29,955
Mar 30, 2026	41.81	42.33	41.69	41.80	41.40	-1.59%	35,110
Mar 27, 2026	42.39	42.59	42.26	42.48	42.07	-0.43%	4,336
Mar 26, 2026	42.96	43.27	42.53	42.66	42.25	-1.51%	9,008
Mar 25, 2026	43.43	43.56	43.16	43.32	42.90	1.18%	18,418
Mar 24, 2026	42.65	42.90	42.45	42.81	42.40	-2.79%	12,966
Mar 23, 2026	43.53	44.33	43.53	44.04	43.62	2.48%	21,577
Mar 20, 2026	43.44	43.61	42.85	42.97	42.56	-2.87%	53,156
Mar 19, 2026	43.78	44.27	43.58	44.24	43.82	-0.06%	17,370
Mar 18, 2026	44.38	44.61	44.12	44.27	43.84	-0.91%	4,408
Mar 17, 2026	44.81	44.91	44.55	44.67	44.25	-0.40%	19,794
Mar 16, 2026	44.68	44.85	44.42	44.85	44.42	2.19%	14,176
Mar 13, 2026	44.60	44.65	43.82	43.89	43.47	-1.74%	13,460
Mar 12, 2026	44.98	45.00	44.45	44.67	44.24	-1.13%	57,944
Mar 11, 2026	45.07	45.29	45.01	45.18	44.75	0.43%	9,952
Mar 10, 2026	44.97	45.27	44.70	44.98	44.56	-0.50%	8,857
Mar 9, 2026	44.86	45.21	44.75	45.21	44.78	-1.10%	9,065
Mar 6, 2026	45.46	45.72	45.23	45.71	45.28	-0.75%	8,198
Mar 5, 2026	46.31	46.31	45.67	46.06	45.62	-1.12%	18,205
Mar 4, 2026	46.53	46.86	46.25	46.58	46.14	1.15%	19,651
Mar 3, 2026	46.27	46.50	45.54	46.05	45.61	-2.26%	16,900
Mar 2, 2026	46.99	47.25	46.63	47.12	46.67	-0.76%	25,977
Feb 27, 2026	47.50	47.75	47.39	47.48	47.03	0.53%	10,959
Feb 26, 2026	47.47	47.47	47.06	47.23	46.78	0.13%	27,242
Feb 25, 2026	46.83	47.37	46.83	47.17	46.72	0.95%	7,928
Feb 24, 2026	46.57	46.76	46.40	46.72	46.28	1.71%	16,938
Feb 23, 2026	46.26	46.26	45.85	45.93	45.50	0.21%	16,052
Feb 20, 2026	45.29	45.90	45.29	45.84	45.40	-0.39%	18,343
Feb 19, 2026	45.78	46.13	45.75	46.02	45.58	1.70%	130,233
Feb 18, 2026	45.34	45.74	45.14	45.25	44.82	0.77%	115,404
Feb 17, 2026	45.23	45.56	44.66	44.91	44.48	-3.99%	531,141
Feb 13, 2026	46.63	46.89	46.26	46.77	46.33	-1.44%	207,884
Feb 12, 2026	47.81	48.01	47.38	47.46	47.01	-0.92%	36,631
Feb 11, 2026	48.06	48.19	47.55	47.90	47.44	-0.20%	44,042
Feb 10, 2026	48.00	48.24	47.65	48.00	47.54	0.04%	126,286
Feb 9, 2026	47.74	47.99	47.53	47.98	47.52	0.79%	69,003
Feb 6, 2026	47.35	47.69	47.23	47.60	47.15	1.04%	94,046
Feb 5, 2026	46.60	47.27	46.55	47.11	46.66	0.83%	361,210
Feb 4, 2026	47.14	47.22	46.72	46.72	46.28	-1.10%	44,052
Feb 3, 2026	47.22	47.24	46.94	47.24	46.79	0.26%	8,028