Register to chat with like-minded investors on our interactive forums.
ENR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 28.40 | -0.33 | -1.15% | 28.64 | 28.64 | 28.20 | 395,337 |
| Apr 24 2024 | 28.73 | -0.19 | -0.66% | 28.69 | 28.81 | 28.37 | 402,824 |
| Apr 23 2024 | 28.92 | 0.33 | 1.15% | 28.68 | 28.99 | 28.465 | 529,344 |
| Apr 22 2024 | 28.59 | 0.18 | 0.63% | 28.32 | 28.69 | 28.27 | 471,280 |
| Apr 19 2024 | 28.41 | 0.44 | 1.57% | 27.82 | 28.41 | 27.79 | 553,144 |
| Apr 18 2024 | 27.97 | 0.47 | 1.71% | 27.64 | 28.055 | 27.56 | 496,716 |
| Apr 17 2024 | 27.50 | 0.11 | 0.40% | 27.63 | 27.805 | 27.42 | 363,439 |
| Apr 16 2024 | 27.39 | 0.04 | 0.15% | 27.25 | 27.555 | 26.9175 | 508,429 |
| Apr 15 2024 | 27.35 | -0.09 | -0.33% | 27.54 | 27.73 | 26.97 | 528,548 |
| Apr 12 2024 | 27.44 | -0.11 | -0.40% | 27.45 | 27.69 | 27.31 | 440,284 |
| Apr 11 2024 | 27.55 | -0.33 | -1.18% | 27.86 | 28.01 | 27.43 | 444,903 |
| Apr 10 2024 | 27.88 | -0.72 | -2.52% | 28.08 | 28.08 | 27.59 | 512,877 |
| Apr 09 2024 | 28.60 | 0.24 | 0.85% | 28.47 | 28.63 | 28.381 | 291,583 |
| Apr 08 2024 | 28.36 | 0.50 | 1.79% | 28.00 | 28.44 | 27.90 | 413,722 |
| Apr 05 2024 | 27.86 | -0.15 | -0.54% | 27.86 | 27.925 | 27.55 | 458,213 |
| Apr 04 2024 | 28.01 | -0.31 | -1.09% | 28.59 | 28.72 | 27.925 | 442,543 |
| Apr 03 2024 | 28.32 | -0.37 | -1.29% | 28.52 | 28.655 | 27.81 | 574,093 |
| Apr 02 2024 | 28.69 | -0.36 | -1.24% | 28.89 | 28.95 | 28.52 | 527,171 |
| Apr 01 2024 | 29.05 | -0.39 | -1.32% | 29.43 | 29.43 | 28.781 | 504,583 |
| Mar 28 2024 | 29.44 | 0.33 | 1.13% | 29.25 | 29.60 | 29.25 | 557,850 |
| Mar 27 2024 | 29.11 | 1.22 | 4.37% | 28.15 | 29.14 | 28.13 | 499,199 |
| Mar 26 2024 | 27.89 | -0.10 | -0.36% | 28.15 | 28.25 | 27.82 | 374,945 |
| Mar 25 2024 | 27.99 | 0.03 | 0.11% | 28.04 | 28.325 | 27.96 | 349,499 |
| Mar 22 2024 | 27.96 | -0.10 | -0.36% | 28.21 | 28.21 | 27.85 | 543,408 |
| Mar 21 2024 | 28.06 | 0.07 | 0.25% | 28.05 | 28.53 | 27.83 | 687,090 |
| Mar 20 2024 | 27.99 | 0.03 | 0.11% | 27.96 | 28.25 | 27.58 | 665,966 |
| Mar 19 2024 | 27.96 | -0.14 | -0.50% | 28.08 | 28.54 | 27.93 | 486,127 |
| Mar 18 2024 | 28.10 | -0.04 | -0.14% | 28.06 | 28.33 | 27.73 | 566,052 |
| Mar 15 2024 | 28.14 | -0.29 | -1.02% | 28.23 | 28.67 | 28.13 | 920,025 |
| Mar 14 2024 | 28.43 | -0.52 | -1.80% | 28.94 | 28.94 | 28.20 | 430,320 |
| Mar 13 2024 | 28.95 | -0.15 | -0.52% | 29.12 | 29.35 | 28.55 | 539,957 |
| Mar 12 2024 | 29.10 | 0.21 | 0.73% | 28.78 | 29.281 | 28.73 | 469,776 |
| Mar 11 2024 | 28.89 | 0.19 | 0.66% | 28.60 | 28.93 | 28.42 | 520,865 |
| Mar 08 2024 | 28.70 | 0.44 | 1.56% | 28.39 | 28.765 | 28.32 | 587,295 |
| Mar 07 2024 | 28.26 | 0.44 | 1.58% | 27.96 | 28.32 | 27.84 | 710,904 |
| Mar 06 2024 | 27.82 | 0.10 | 0.36% | 27.89 | 28.24 | 27.60 | 627,090 |
| Mar 05 2024 | 27.72 | -0.44 | -1.56% | 28.07 | 28.385 | 27.67 | 633,947 |
| Mar 04 2024 | 28.16 | -0.56 | -1.95% | 28.58 | 28.61 | 28.08 | 697,556 |
| Mar 01 2024 | 28.72 | 0.17 | 0.60% | 28.60 | 28.83 | 28.31 | 539,658 |
| Feb 29 2024 | 28.55 | -0.07 | -0.24% | 28.94 | 29.05 | 28.47 | 494,414 |
| Feb 28 2024 | 28.62 | -0.08 | -0.28% | 28.60 | 28.86 | 28.38 | 568,739 |
| Feb 27 2024 | 28.70 | -0.03 | -0.10% | 28.89 | 28.93 | 28.49 | 599,301 |
| Feb 26 2024 | 28.73 | -0.76 | -2.58% | 29.49 | 29.49 | 28.67 | 502,030 |
| Feb 23 2024 | 29.49 | -0.05 | -0.17% | 29.54 | 29.88 | 29.39 | 387,883 |
| Feb 22 2024 | 29.54 | -0.46 | -1.53% | 30.02 | 30.02 | 29.33 | 410,681 |
| Feb 21 2024 | 30.00 | 0.01 | 0.03% | 30.11 | 30.465 | 29.78 | 600,584 |
| Feb 20 2024 | 29.99 | -0.27 | -0.89% | 29.99 | 30.52 | 29.89 | 545,101 |
| Feb 16 2024 | 30.26 | -0.38 | -1.24% | 30.43 | 30.63 | 30.095 | 683,269 |
| Feb 15 2024 | 30.64 | 0.58 | 1.93% | 30.18 | 30.76 | 30.10 | 608,014 |
| Feb 14 2024 | 30.06 | -0.08 | -0.27% | 30.41 | 30.55 | 29.96 | 421,915 |
| Feb 13 2024 | 30.14 | -1.91 | -5.96% | 31.27 | 31.32 | 29.82 | 880,203 |
| Feb 12 2024 | 32.05 | 0.67 | 2.14% | 31.33 | 32.26 | 31.33 | 595,915 |
| Feb 09 2024 | 31.38 | -0.39 | -1.23% | 31.81 | 31.83 | 31.185 | 589,602 |
| Feb 08 2024 | 31.77 | -0.11 | -0.35% | 31.90 | 32.00 | 31.4879 | 467,208 |
| Feb 07 2024 | 31.88 | -0.16 | -0.50% | 32.34 | 32.39 | 31.61 | 641,417 |
| Feb 06 2024 | 32.04 | 0.97 | 3.12% | 30.63 | 32.20 | 30.16 | 916,034 |
| Feb 05 2024 | 31.07 | -0.75 | -2.36% | 31.52 | 31.67 | 31.02 | 775,734 |
| Feb 02 2024 | 31.82 | -0.47 | -1.46% | 31.94 | 32.119 | 31.395 | 389,676 |
| Feb 01 2024 | 32.29 | 0.67 | 2.12% | 31.75 | 32.335 | 31.64 | 479,275 |
| Jan 31 2024 | 31.62 | -0.93 | -2.86% | 32.63 | 32.705 | 31.60 | 434,342 |
| Jan 30 2024 | 32.55 | -0.39 | -1.18% | 32.75 | 32.908 | 32.54 | 277,192 |
| Jan 29 2024 | 32.94 | 0.13 | 0.40% | 32.75 | 33.00 | 32.57 | 334,522 |
