ENLT(ENLT)
ENLT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $88.28 | $89.62 | $83.52 | $84.26 | 510,175 |
| 7/1/2026 | $86.59 | $88.48 | $85.87 | $87.09 | 233,338 |
| 6/30/2026 | $86.63 | $89.46 | $86.27 | $89.02 | 201,301 |
| 6/29/2026 | $88.48 | $89.48 | $82.42 | $86.38 | 439,735 |
| 6/26/2026 | $87.00 | $87.00 | $84.87 | $86.44 | 227,666 |
| 6/25/2026 | $91.52 | $91.96 | $87.76 | $88.41 | 380,711 |
| 6/24/2026 | $91.12 | $93.57 | $90.00 | $91.15 | 308,280 |
| 6/23/2026 | $84.83 | $93.59 | $84.83 | $90.56 | 483,345 |
| 6/22/2026 | $85.17 | $85.94 | $83.22 | $85.47 | 259,348 |
| 6/18/2026 | $85.39 | $87.11 | $85.01 | $86.48 | 595,200 |
| 6/17/2026 | $84.30 | $85.91 | $80.51 | $80.53 | 399,142 |
| 6/16/2026 | $91.43 | $91.43 | $87.60 | $87.88 | 315,000 |
| 6/15/2026 | $94.26 | $97.16 | $94.07 | $96.44 | 182,549 |
| 6/12/2026 | $94.70 | $96.89 | $94.22 | $95.73 | 88,788 |
| 6/11/2026 | $90.09 | $94.60 | $90.00 | $94.20 | 198,584 |
| 6/10/2026 | $92.97 | $93.78 | $89.68 | $89.94 | 258,408 |
| 6/9/2026 | $98.24 | $99.70 | $94.46 | $97.75 | 297,700 |
| 6/8/2026 | $95.74 | $97.28 | $94.90 | $95.06 | 181,536 |
| 6/5/2026 | $93.63 | $94.03 | $90.31 | $90.98 | 149,500 |
| 6/4/2026 | $94.38 | $95.58 | $93.17 | $95.02 | 228,523 |
| 6/3/2026 | $100.35 | $100.35 | $95.20 | $95.95 | 301,333 |
| 6/2/2026 | $103.56 | $107.99 | $102.62 | $104.56 | 351,850 |
| 6/1/2026 | $105.29 | $107.08 | $101.56 | $105.22 | 351,030 |
| 5/29/2026 | $107.60 | $108.65 | $105.51 | $107.42 | 518,755 |
| 5/28/2026 | $102.87 | $106.47 | $101.00 | $102.70 | 504,040 |
| 5/27/2026 | $104.34 | $104.55 | $100.84 | $102.50 | 213,910 |
| 5/26/2026 | $100.74 | $103.88 | $100.74 | $103.56 | 252,195 |
| 5/22/2026 | $91.56 | $93.38 | $91.56 | $92.25 | 131,438 |
| 5/21/2026 | $89.00 | $92.66 | $88.73 | $91.55 | 87,221 |
| 5/20/2026 | $88.42 | $90.31 | $86.91 | $89.21 | 209,682 |
| 5/19/2026 | $86.34 | $86.72 | $83.93 | $85.42 | 214,900 |
| 5/18/2026 | $84.21 | $84.93 | $80.70 | $82.58 | 237,625 |
| 5/15/2026 | $86.47 | $86.62 | $84.10 | $85.87 | 169,220 |
| 5/14/2026 | $90.36 | $92.43 | $89.80 | $91.82 | 94,200 |
| 5/13/2026 | $91.45 | $93.13 | $89.89 | $92.11 | 103,133 |
| 5/12/2026 | $92.81 | $92.88 | $89.16 | $91.30 | 150,150 |
| 5/11/2026 | $91.70 | $96.00 | $91.58 | $93.77 | 239,517 |
| 5/8/2026 | $88.34 | $90.90 | $87.11 | $90.51 | 172,026 |
| 5/7/2026 | $88.92 | $88.96 | $83.53 | $85.09 | 320,617 |
| 5/6/2026 | $92.44 | $93.85 | $91.04 | $93.60 | 169,216 |
| 5/5/2026 | $91.67 | $93.00 | $85.70 | $90.70 | 303,160 |
| 5/4/2026 | $90.62 | $90.94 | $87.99 | $88.80 | 172,553 |
| 5/1/2026 | $91.52 | $92.91 | $90.70 | $91.35 | 120,432 |
| 4/30/2026 | $88.68 | $91.23 | $88.55 | $90.64 | 131,620 |
| 4/29/2026 | $89.18 | $89.75 | $86.66 | $87.94 | 140,831 |
| 4/28/2026 | $89.37 | $89.84 | $87.83 | $88.78 | 129,807 |
| 4/27/2026 | $88.67 | $89.72 | $88.22 | $89.35 | 102,747 |
| 4/24/2026 | $88.08 | $88.42 | $86.42 | $87.57 | 106,157 |
| 4/23/2026 | $85.67 | $88.96 | $85.67 | $87.82 | 172,729 |
| 4/22/2026 | $82.43 | $84.69 | $82.43 | $83.80 | 48,200 |
| 4/21/2026 | $83.60 | $84.14 | $81.10 | $81.62 | 79,400 |
| 4/20/2026 | $85.22 | $85.52 | $82.97 | $82.97 | 185,900 |
| 4/17/2026 | $81.72 | $82.38 | $80.69 | $81.87 | 117,800 |
| 4/16/2026 | $81.23 | $81.23 | $78.46 | $79.80 | 194,301 |
| 4/15/2026 | $82.16 | $83.28 | $80.60 | $82.18 | 161,443 |
| 4/14/2026 | $79.40 | $81.24 | $79.37 | $80.99 | 239,689 |
| 4/13/2026 | $75.23 | $76.10 | $74.50 | $75.55 | 187,602 |
| 4/10/2026 | $73.90 | $75.97 | $73.90 | $74.59 | 137,110 |
| 4/9/2026 | $70.38 | $73.00 | $70.34 | $71.71 | 118,400 |
| 4/8/2026 | $71.67 | $72.40 | $69.17 | $71.04 | 123,309 |
| 4/7/2026 | $68.35 | $69.19 | $66.81 | $68.66 | 74,600 |
| 4/6/2026 | $69.40 | $70.38 | $68.35 | $69.04 | 59,837 |