Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 24.20 | 0.90 | 3.86% | 23.18 | 24.51 | 23.03 | 1,372,434 |
| May 09 2024 | 23.30 | 0.85 | 3.79% | 22.23 | 23.68 | 22.03 | 700,317 |
| May 08 2024 | 22.45 | 2.53 | 12.70% | 20.72 | 22.89 | 20.72 | 2,463,051 |
| May 07 2024 | 19.92 | -0.08 | -0.40% | 20.01 | 20.21 | 19.78 | 539,332 |
| May 06 2024 | 20.00 | 0.25 | 1.24% | 19.715 | 20.16 | 19.675 | 666,068 |
| May 03 2024 | 19.755 | 0.48 | 2.49% | 19.65 | 19.88 | 19.205 | 529,848 |
| May 02 2024 | 19.275 | 0.11 | 0.57% | 19.155 | 19.63 | 18.90 | 445,443 |
| Apr 30 2024 | 19.165 | 0.11 | 0.60% | 19.005 | 19.445 | 19.005 | 343,904 |
| Apr 29 2024 | 19.05 | 0.22 | 1.17% | 18.855 | 19.29 | 18.705 | 529,083 |
| Apr 26 2024 | 18.83 | 0.98 | 5.49% | 17.81 | 19.00 | 17.805 | 775,799 |
| Apr 25 2024 | 17.85 | 0.14 | 0.79% | 17.625 | 17.875 | 17.48 | 213,433 |
| Apr 24 2024 | 17.71 | -0.01 | -0.06% | 17.77 | 17.945 | 17.39 | 302,413 |
| Apr 23 2024 | 17.72 | -0.11 | -0.62% | 17.82 | 17.85 | 17.605 | 168,826 |
| Apr 22 2024 | 17.83 | 0.35 | 2.03% | 17.635 | 17.845 | 17.355 | 246,392 |
| Apr 19 2024 | 17.475 | -0.29 | -1.60% | 17.575 | 17.73 | 17.205 | 352,624 |
| Apr 18 2024 | 17.76 | 0.12 | 0.68% | 17.895 | 17.92 | 17.57 | 227,944 |
| Apr 17 2024 | 17.64 | 0.24 | 1.38% | 17.325 | 17.815 | 17.25 | 298,748 |
| Apr 16 2024 | 17.40 | 0.11 | 0.64% | 17.29 | 17.465 | 16.20 | 885,137 |
| Apr 15 2024 | 17.29 | -0.05 | -0.29% | 17.51 | 17.695 | 17.205 | 331,479 |
| Apr 12 2024 | 17.34 | 0.04 | 0.26% | 17.36 | 18.00 | 17.34 | 572,846 |
| Apr 11 2024 | 17.295 | -0.51 | -2.89% | 17.74 | 17.875 | 17.10 | 704,984 |
| Apr 10 2024 | 17.81 | -0.02 | -0.08% | 17.85 | 18.385 | 17.70 | 581,646 |
| Apr 09 2024 | 17.825 | -0.38 | -2.06% | 18.205 | 18.485 | 17.705 | 659,196 |
| Apr 08 2024 | 18.20 | 0.40 | 2.22% | 17.66 | 18.305 | 17.635 | 523,910 |
| Apr 05 2024 | 17.805 | 0.20 | 1.16% | 17.695 | 18.145 | 17.55 | 668,144 |
| Apr 04 2024 | 17.60 | 0.18 | 1.00% | 17.505 | 18.24 | 17.47 | 1,154,200 |
| Apr 03 2024 | 17.425 | 0.03 | 0.17% | 17.37 | 17.565 | 17.115 | 459,854 |
| Apr 02 2024 | 17.395 | 0.32 | 1.90% | 17.115 | 17.50 | 17.00 | 774,566 |
| Mar 28 2024 | 17.07 | 0.63 | 3.83% | 16.46 | 17.07 | 16.415 | 825,038 |
| Mar 27 2024 | 16.44 | 0.18 | 1.08% | 16.35 | 16.50 | 16.16 | 523,287 |
| Mar 26 2024 | 16.265 | -0.22 | -1.33% | 16.52 | 16.555 | 16.07 | 622,486 |
| Mar 25 2024 | 16.485 | -0.03 | -0.18% | 16.56 | 16.66 | 16.355 | 611,450 |
| Mar 22 2024 | 16.515 | 0.76 | 4.79% | 15.75 | 16.675 | 15.705 | 1,073,765 |
| Mar 21 2024 | 15.76 | 0.77 | 5.10% | 14.995 | 16.00 | 14.955 | 1,105,842 |
| Mar 20 2024 | 14.995 | 0.25 | 1.70% | 14.81 | 15.00 | 14.71 | 322,051 |
| Mar 19 2024 | 14.745 | -0.11 | -0.74% | 14.85 | 14.945 | 14.64 | 300,508 |
| Mar 18 2024 | 14.855 | 0.51 | 3.52% | 14.40 | 15.00 | 14.38 | 613,075 |
| Mar 15 2024 | 14.35 | -0.09 | -0.59% | 14.375 | 14.52 | 14.29 | 310,166 |
| Mar 14 2024 | 14.435 | 0.38 | 2.70% | 13.965 | 14.51 | 13.95 | 794,306 |
| Mar 13 2024 | 14.055 | -0.17 | -1.16% | 14.155 | 14.265 | 13.87 | 453,211 |
| Mar 12 2024 | 14.22 | 0.04 | 0.28% | 14.275 | 14.35 | 14.055 | 647,856 |
| Mar 11 2024 | 14.18 | 0.12 | 0.85% | 14.045 | 14.25 | 13.91 | 342,836 |
| Mar 08 2024 | 14.06 | -0.12 | -0.85% | 14.245 | 14.27 | 14.05 | 276,386 |
| Mar 07 2024 | 14.18 | 0.20 | 1.39% | 13.905 | 14.28 | 13.84 | 551,318 |
| Mar 06 2024 | 13.985 | 0.23 | 1.67% | 13.755 | 14.20 | 13.70 | 346,382 |
| Mar 05 2024 | 13.755 | -0.23 | -1.64% | 13.935 | 13.985 | 13.73 | 349,439 |
| Mar 04 2024 | 13.985 | -0.25 | -1.76% | 14.295 | 14.33 | 13.85 | 597,630 |
| Mar 01 2024 | 14.235 | 0.08 | 0.57% | 14.28 | 14.45 | 13.94 | 615,804 |
| Feb 29 2024 | 14.155 | 0.19 | 1.36% | 14.03 | 14.425 | 13.90 | 717,261 |
| Feb 28 2024 | 13.965 | 0.03 | 0.22% | 13.995 | 14.39 | 13.885 | 603,008 |
| Feb 27 2024 | 13.935 | 0.08 | 0.58% | 13.85 | 14.05 | 13.64 | 467,437 |
| Feb 26 2024 | 13.855 | 0.15 | 1.09% | 13.62 | 13.965 | 13.605 | 321,592 |
| Feb 23 2024 | 13.705 | -0.12 | -0.83% | 13.82 | 13.92 | 13.61 | 294,735 |
| Feb 22 2024 | 13.82 | -0.07 | -0.50% | 13.92 | 14.00 | 13.71 | 322,956 |
| Feb 21 2024 | 13.89 | 0.53 | 3.97% | 13.35 | 13.955 | 13.255 | 381,531 |
| Feb 20 2024 | 13.36 | -0.56 | -4.02% | 13.905 | 13.965 | 13.065 | 694,857 |
| Feb 19 2024 | 13.92 | 0.07 | 0.54% | 13.91 | 14.00 | 13.76 | 234,681 |
| Feb 16 2024 | 13.845 | -0.08 | -0.54% | 13.925 | 14.075 | 13.75 | 377,370 |
| Feb 15 2024 | 13.92 | -0.21 | -1.49% | 14.105 | 14.27 | 13.715 | 524,192 |
| Feb 14 2024 | 14.13 | 0.09 | 0.64% | 14.065 | 14.28 | 14.005 | 303,691 |
| Feb 13 2024 | 14.04 | -0.42 | -2.90% | 14.58 | 14.595 | 14.005 | 661,138 |
| Feb 12 2024 | 14.46 | 0.66 | 4.74% | 13.95 | 14.57 | 13.89 | 877,247 |
