Enter Air Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.90	54.00	53.50	54.00	54.00	0.19%	2,929
Dec 4, 2025	54.00	54.50	53.40	53.90	53.90	-0.19%	10,701
Dec 3, 2025	54.30	54.30	52.60	54.00	54.00	-	24,940
Dec 2, 2025	55.60	55.60	53.40	54.00	54.00	-1.46%	16,816
Dec 1, 2025	54.80	55.60	53.60	54.80	54.80	1.48%	21,503
Nov 28, 2025	53.40	54.40	52.00	54.00	54.00	5.26%	152,650
Nov 27, 2025	51.80	51.80	48.60	51.30	51.30	-1.16%	31,446
Nov 26, 2025	51.70	52.00	51.30	51.90	51.90	0.39%	10,379
Nov 25, 2025	51.70	52.00	50.70	51.70	51.70	-	11,437
Nov 24, 2025	51.30	51.90	50.90	51.70	51.70	1.37%	2,757
Nov 21, 2025	51.50	51.70	50.90	51.00	51.00	-1.35%	4,093
Nov 20, 2025	52.00	52.00	51.00	51.70	51.70	-0.19%	4,182
Nov 19, 2025	51.30	52.00	51.30	51.80	51.80	0.58%	1,725
Nov 18, 2025	52.20	52.20	51.00	51.50	51.50	-1.72%	7,352
Nov 17, 2025	52.40	53.40	51.50	52.40	52.40	-	6,854
Nov 14, 2025	52.90	53.00	52.20	52.40	52.40	-0.95%	29,945
Nov 13, 2025	53.00	53.00	52.90	52.90	52.90	-0.19%	5,840
Nov 12, 2025	53.00	53.40	52.50	53.00	53.00	0.38%	7,507
Nov 10, 2025	52.80	53.00	52.50	52.80	52.80	-	29,677
Nov 7, 2025	52.90	53.00	52.40	52.80	52.80	-	8,210
Nov 6, 2025	53.00	53.00	52.70	52.80	52.80	-0.19%	2,688
Nov 5, 2025	52.70	53.00	52.70	52.90	52.90	-	6,335
Nov 4, 2025	52.60	53.00	52.50	52.90	52.90	-	3,940
Nov 3, 2025	53.00	53.20	52.70	52.90	52.90	-0.19%	15,472
Oct 31, 2025	53.40	53.90	52.70	53.00	53.00	-	11,740
Oct 30, 2025	53.40	53.40	52.80	53.00	53.00	0.19%	7,853
Oct 29, 2025	54.00	54.00	52.80	52.90	52.90	-1.86%	40,501
Oct 28, 2025	54.00	54.80	52.80	53.90	53.90	-0.19%	23,101
Oct 27, 2025	55.00	55.60	53.00	54.00	54.00	-2.17%	34,386
Oct 24, 2025	57.50	58.40	54.30	55.20	55.20	-1.43%	26,347
Oct 23, 2025	55.80	56.60	55.00	56.00	56.00	0.36%	6,117
Oct 22, 2025	56.80	56.80	55.80	55.80	55.80	-1.41%	6,874
Oct 21, 2025	56.40	56.90	56.00	56.60	56.60	0.18%	3,926
Oct 20, 2025	56.60	57.00	55.60	56.50	56.50	-0.18%	5,025
Oct 17, 2025	56.00	56.80	56.00	56.60	56.60	1.25%	4,480
Oct 16, 2025	56.90	57.20	55.80	55.90	55.90	-1.76%	4,492
Oct 15, 2025	56.50	57.00	55.80	56.90	56.90	-0.18%	5,167
Oct 14, 2025	56.70	57.10	54.90	57.00	57.00	0.53%	3,994
Oct 13, 2025	56.10	57.00	53.90	56.70	56.70	1.07%	8,804
Oct 10, 2025	57.20	57.20	55.60	56.10	56.10	-1.41%	2,766
Oct 9, 2025	56.40	57.50	56.00	56.90	56.90	0.35%	3,325
Oct 8, 2025	57.00	57.50	55.20	56.70	56.70	-1.39%	8,491
Oct 7, 2025	58.40	58.40	57.10	57.50	57.50	-1.03%	5,460
Oct 6, 2025	58.80	59.30	57.60	58.10	58.10	-1.02%	5,128
Oct 3, 2025	58.80	59.40	58.10	58.70	58.70	-0.17%	7,392
Oct 2, 2025	60.40	61.50	58.10	58.80	58.80	-2.00%	26,458
Oct 1, 2025	59.90	60.50	58.50	60.00	60.00	5.26%	42,871
Sep 30, 2025	56.90	57.00	55.20	57.00	57.00	0.53%	4,928
Sep 29, 2025	56.30	57.00	55.80	56.70	56.70	0.71%	3,658
Sep 26, 2025	56.40	56.50	55.30	56.30	56.30	0.90%	2,709
Sep 25, 2025	55.70	57.30	55.50	55.80	55.80	-	4,162
Sep 24, 2025	57.50	57.50	55.70	55.80	55.80	-1.93%	1,356
Sep 23, 2025	56.60	57.00	56.20	56.90	56.90	0.35%	2,443
Sep 22, 2025	56.50	57.00	55.60	56.70	56.70	0.35%	2,277
Sep 19, 2025	56.00	57.50	55.20	56.50	56.50	2.73%	14,568
Sep 18, 2025	54.80	55.80	54.30	55.00	55.00	0.36%	2,002
Sep 17, 2025	55.60	55.90	54.30	54.80	54.80	-1.08%	2,555
Sep 16, 2025	55.30	55.90	54.60	55.40	55.40	0.54%	4,162
Sep 15, 2025	55.00	56.10	54.20	55.10	55.10	-0.18%	6,870
Sep 12, 2025	56.60	57.20	53.50	55.20	55.20	-2.65%	7,271
Sep 11, 2025	55.80	57.20	55.50	56.70	56.70	2.16%	12,840
Sep 10, 2025	54.20	56.10	50.80	55.50	55.50	0.73%	22,721
Sep 9, 2025	52.80	55.70	51.60	55.10	55.10	4.36%	16,599
Sep 8, 2025	52.00	52.90	51.30	52.80	52.80	2.72%	6,204
Sep 5, 2025	50.80	51.70	50.40	51.40	51.40	1.98%	1,965
Sep 4, 2025	50.00	50.50	49.60	50.40	50.40	0.40%	14,801
Sep 3, 2025	50.90	51.40	50.20	50.20	50.20	-0.59%	9,334
Sep 2, 2025	51.80	51.80	50.40	50.50	50.50	-1.75%	7,788
Sep 1, 2025	51.00	51.80	51.00	51.40	51.40	0.78%	5,571
Aug 29, 2025	51.50	52.10	50.80	51.00	51.00	-0.97%	13,633
Aug 28, 2025	52.40	52.40	51.10	51.50	51.50	-1.53%	9,758
Aug 27, 2025	54.40	54.40	52.20	52.30	52.30	-3.86%	26,307
Aug 26, 2025	53.00	54.70	52.60	54.40	54.40	3.42%	10,038
Aug 25, 2025	52.20	53.40	52.20	52.60	52.60	1.15%	5,280
Aug 22, 2025	53.00	53.00	51.90	52.00	52.00	-2.44%	32,210
Aug 21, 2025	53.70	53.70	52.30	53.30	53.30	0.57%	15,986
Aug 20, 2025	53.00	53.70	52.70	53.00	53.00	-	10,716
Aug 19, 2025	53.60	54.50	52.90	53.00	53.00	-0.56%	16,541
Aug 18, 2025	52.40	53.50	52.00	53.30	53.30	1.14%	10,284
Aug 14, 2025	53.00	53.40	52.20	52.70	52.70	-0.57%	5,193
Aug 13, 2025	52.80	53.00	52.40	53.00	53.00	0.76%	7,772
Aug 12, 2025	53.00	53.00	52.60	52.60	52.60	-0.75%	8,832
Aug 11, 2025	53.00	53.60	52.70	53.00	53.00	0.19%	15,778
Aug 8, 2025	53.50	53.50	52.80	52.90	52.90	-0.94%	7,996
Aug 7, 2025	53.70	54.00	53.00	53.40	53.40	-0.56%	21,018
Aug 6, 2025	54.00	54.00	53.70	53.70	53.70	-0.56%	4,177
Aug 5, 2025	54.30	54.30	53.70	54.00	54.00	-0.37%	5,892
Aug 4, 2025	54.20	54.60	53.50	54.20	54.20	-	12,233
Aug 1, 2025	54.30	56.80	54.20	54.20	54.20	-2.34%	40,321
Jul 31, 2025	54.10	55.50	54.10	55.50	55.50	2.02%	10,519
Jul 30, 2025	54.90	55.00	54.20	54.40	54.40	-0.91%	10,778
Jul 29, 2025	55.80	55.80	54.60	54.90	54.90	-1.61%	7,502
Jul 28, 2025	56.40	57.30	55.00	55.80	55.80	-1.06%	5,322
Jul 25, 2025	57.80	57.80	56.00	56.40	56.40	-1.05%	3,650
Jul 24, 2025	57.90	57.90	56.90	57.00	57.00	-0.87%	2,689
Jul 23, 2025	57.70	57.90	57.30	57.50	57.50	0.17%	2,021
Jul 22, 2025	57.20	57.80	56.90	57.40	57.40	0.88%	3,475
Jul 21, 2025	56.40	56.90	56.10	56.90	56.90	1.61%	2,400
Jul 18, 2025	54.60	56.50	54.60	56.00	56.00	2.38%	2,092
Jul 17, 2025	55.40	55.40	53.90	54.70	54.70	-0.55%	9,272