Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 17.51 | 0.25 | 1.45% | 17.28 | 17.75 | 17.28 | 11,676 |
| May 23 2024 | 17.26 | -0.59 | -3.31% | 17.54 | 17.67 | 17.12 | 11,593 |
| May 22 2024 | 17.85 | -0.39 | -2.14% | 17.90 | 18.09 | 17.65 | 11,213 |
| May 21 2024 | 18.24 | 0.03 | 0.16% | 18.13 | 18.33 | 17.86 | 7,100 |
| May 20 2024 | 18.21 | -0.11 | -0.60% | 17.99 | 18.23 | 17.82 | 16,370 |
| May 17 2024 | 18.32 | -0.13 | -0.70% | 18.34 | 18.38 | 18.32 | 2,172 |
| May 16 2024 | 18.45 | -0.03 | -0.16% | 18.41 | 18.47 | 18.29 | 2,709 |
| May 15 2024 | 18.48 | 0.07 | 0.38% | 18.47 | 18.48 | 18.22 | 6,357 |
| May 14 2024 | 18.41 | 0.24 | 1.32% | 18.25 | 18.42 | 18.225 | 17,721 |
| May 13 2024 | 18.17 | -0.07 | -0.38% | 18.30 | 18.30 | 18.095 | 6,437 |
| May 10 2024 | 18.24 | 0.12 | 0.66% | 18.43 | 18.43 | 18.12 | 3,925 |
| May 09 2024 | 18.12 | 0.03 | 0.17% | 18.06 | 18.32 | 18.06 | 11,720 |
| May 08 2024 | 18.09 | 0.76 | 4.39% | 17.95 | 18.22 | 17.78 | 45,271 |
| May 07 2024 | 17.33 | 0.07 | 0.41% | 17.53 | 17.61 | 17.11 | 45,514 |
| May 06 2024 | 17.26 | -0.29 | -1.65% | 17.43 | 17.43 | 17.1401 | 7,244 |
| May 03 2024 | 17.55 | 0.21 | 1.21% | 17.32 | 17.55 | 17.16 | 170,028 |
| May 02 2024 | 17.34 | 1.34 | 8.38% | 17.01 | 17.41 | 16.9345 | 39,376 |
| May 01 2024 | 16.00 | 0.00 | 0.00% | 16.16 | 16.495 | 16.00 | 24,208 |
| Apr 30 2024 | 16.00 | -0.21 | -1.30% | 16.18 | 16.2752 | 15.7993 | 9,767 |
| Apr 29 2024 | 16.21 | 0.45 | 2.86% | 15.81 | 16.34 | 15.81 | 31,984 |
| Apr 26 2024 | 15.76 | 0.10 | 0.64% | 15.65 | 16.00 | 15.65 | 11,223 |
| Apr 25 2024 | 15.66 | -0.25 | -1.57% | 15.66 | 15.92 | 15.47 | 19,284 |
| Apr 24 2024 | 15.91 | -0.67 | -4.01% | 16.40 | 16.40 | 15.46 | 51,862 |
| Apr 23 2024 | 16.575 | -0.41 | -2.39% | 16.88 | 16.97 | 16.31 | 8,940 |
| Apr 22 2024 | 16.98 | 0.56 | 3.41% | 16.53 | 17.08 | 15.7301 | 9,267 |
| Apr 19 2024 | 16.42 | 0.14 | 0.86% | 16.20 | 16.5699 | 16.06 | 9,741 |
| Apr 18 2024 | 16.28 | -0.21 | -1.27% | 16.28 | 16.45 | 16.1702 | 13,017 |
| Apr 17 2024 | 16.49 | -0.21 | -1.26% | 16.59 | 16.59 | 16.2255 | 8,816 |
| Apr 16 2024 | 16.70 | 0.56 | 3.47% | 16.55 | 16.7999 | 16.4397 | 20,024 |
| Apr 15 2024 | 16.14 | 0.22 | 1.38% | 16.48 | 16.48 | 15.79 | 16,089 |
| Apr 12 2024 | 15.92 | -0.54 | -3.28% | 16.33 | 16.33 | 15.86 | 15,587 |
| Apr 11 2024 | 16.46 | 0.14 | 0.86% | 16.15 | 16.47 | 15.91 | 10,140 |
| Apr 10 2024 | 16.32 | -0.48 | -2.86% | 16.59 | 16.6232 | 16.32 | 9,800 |
| Apr 09 2024 | 16.80 | -0.15 | -0.88% | 16.83 | 16.9409 | 16.26 | 16,941 |
| Apr 08 2024 | 16.95 | 0.94 | 5.87% | 16.51 | 17.07 | 16.25 | 47,632 |
| Apr 05 2024 | 16.01 | -0.02 | -0.12% | 16.00 | 16.12 | 15.51 | 13,854 |
| Apr 04 2024 | 16.03 | -0.37 | -2.26% | 16.24 | 16.39 | 16.03 | 41,910 |
| Apr 03 2024 | 16.40 | -0.01 | -0.06% | 16.29 | 16.7179 | 16.25 | 24,956 |
| Apr 02 2024 | 16.41 | -0.47 | -2.78% | 16.39 | 16.57 | 16.26 | 52,532 |
| Apr 01 2024 | 16.88 | -0.04 | -0.24% | 17.01 | 17.02 | 16.79 | 78,941 |
| Mar 28 2024 | 16.92 | -0.39 | -2.25% | 17.07 | 17.10 | 16.75 | 26,200 |
| Mar 27 2024 | 17.31 | 0.19 | 1.11% | 17.15 | 17.43 | 17.10 | 52,755 |
| Mar 26 2024 | 17.12 | -0.53 | -3.00% | 17.31 | 17.31 | 17.12 | 39,981 |
| Mar 25 2024 | 17.65 | -0.02 | -0.11% | 17.68 | 17.69 | 17.55 | 10,785 |
| Mar 22 2024 | 17.67 | -0.09 | -0.51% | 17.68 | 17.77 | 17.5607 | 6,438 |
| Mar 21 2024 | 17.76 | 0.34 | 1.95% | 18.19 | 18.22 | 17.7591 | 24,361 |
| Mar 20 2024 | 17.42 | 0.29 | 1.69% | 17.00 | 17.43 | 16.9608 | 51,348 |
| Mar 19 2024 | 17.13 | 0.16 | 0.94% | 16.90 | 17.20 | 16.90 | 32,442 |
| Mar 18 2024 | 16.97 | 0.10 | 0.59% | 16.87 | 17.07 | 16.735 | 41,044 |
| Mar 15 2024 | 16.87 | -0.16 | -0.94% | 16.95 | 17.17 | 16.70 | 61,854 |
| Mar 14 2024 | 17.03 | 0.27 | 1.61% | 17.49 | 17.49 | 16.85 | 33,334 |
| Mar 13 2024 | 16.76 | -0.30 | -1.76% | 16.95 | 17.02 | 16.7305 | 23,487 |
| Mar 12 2024 | 17.06 | -0.62 | -3.51% | 17.41 | 17.47 | 16.94 | 34,075 |
| Mar 11 2024 | 17.68 | 0.08 | 0.45% | 17.52 | 17.74 | 17.52 | 36,116 |
| Mar 08 2024 | 17.60 | 0.11 | 0.63% | 17.50 | 17.74 | 17.3403 | 40,790 |
| Mar 07 2024 | 17.49 | -0.12 | -0.68% | 17.45 | 17.53 | 17.43 | 39,131 |
| Mar 06 2024 | 17.61 | 0.67 | 3.96% | 17.49 | 17.635 | 17.49 | 70,209 |
| Mar 05 2024 | 16.94 | -0.48 | -2.76% | 17.20 | 17.20 | 16.919 | 17,081 |
| Mar 04 2024 | 17.42 | 0.14 | 0.81% | 17.29 | 17.50 | 17.23 | 53,475 |
| Mar 01 2024 | 17.28 | 0.19 | 1.11% | 17.05 | 17.33 | 17.05 | 103,816 |
| Feb 29 2024 | 17.09 | 0.53 | 3.20% | 17.08 | 17.34 | 17.03 | 40,572 |
| Feb 28 2024 | 16.56 | -0.28 | -1.66% | 16.80 | 16.8089 | 16.55 | 32,588 |
| Feb 27 2024 | 16.84 | 0.29 | 1.75% | 16.60 | 17.0333 | 16.562 | 107,228 |
| Feb 26 2024 | 16.55 | -0.75 | -4.34% | 17.03 | 17.03 | 16.52 | 43,370 |
