ENOV(ENOV)
ENOV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.72 | $26.65 | $25.33 | $26.46 | 596,658 |
| 5/19/2026 | $25.38 | $25.98 | $24.67 | $25.76 | 1.04M |
| 5/18/2026 | $24.35 | $25.62 | $24.26 | $25.25 | 1.27M |
| 5/15/2026 | $25.89 | $26.23 | $23.81 | $24.29 | 1.26M |
| 5/14/2026 | $26.16 | $26.66 | $25.69 | $26.12 | 868,575 |
| 5/13/2026 | $25.48 | $25.98 | $25.27 | $25.70 | 1.09M |
| 5/12/2026 | $24.89 | $26.24 | $24.66 | $25.99 | 2.44M |
| 5/11/2026 | $26.15 | $26.60 | $24.11 | $24.78 | 1.52M |
| 5/8/2026 | $27.24 | $27.89 | $26.23 | $26.52 | 1.54M |
| 5/7/2026 | $25.14 | $27.75 | $24.95 | $27.25 | 1.94M |
| 5/6/2026 | $24.67 | $25.27 | $24.48 | $24.85 | 1.10M |
| 5/5/2026 | $23.52 | $24.70 | $23.23 | $24.12 | 1.03M |
| 5/4/2026 | $23.52 | $23.83 | $22.99 | $23.34 | 892,417 |
| 5/1/2026 | $23.62 | $23.78 | $23.14 | $23.62 | 671,000 |
| 4/30/2026 | $22.39 | $23.46 | $22.23 | $23.44 | 1.18M |
| 4/29/2026 | $23.09 | $23.29 | $22.26 | $22.49 | 608,700 |
| 4/28/2026 | $24.53 | $24.72 | $22.94 | $23.40 | 746,200 |
| 4/27/2026 | $24.12 | $25.18 | $24.10 | $24.54 | 799,400 |
| 4/24/2026 | $22.66 | $24.10 | $22.38 | $24.10 | 835,424 |
| 4/23/2026 | $23.45 | $23.93 | $22.14 | $22.81 | 1.54M |
| 4/22/2026 | $24.01 | $24.80 | $23.38 | $23.76 | 906,028 |
| 4/21/2026 | $26.27 | $26.64 | $23.72 | $23.73 | 1.38M |
| 4/20/2026 | $26.06 | $26.79 | $25.99 | $26.27 | 525,539 |
| 4/17/2026 | $25.50 | $27.04 | $25.45 | $26.32 | 1.76M |
| 4/16/2026 | $25.38 | $25.95 | $25.16 | $25.20 | 757,200 |
| 4/15/2026 | $25.07 | $25.56 | $24.99 | $25.33 | 430,500 |
| 4/14/2026 | $24.87 | $25.66 | $24.87 | $25.10 | 505,045 |
| 4/13/2026 | $24.17 | $25.20 | $24.01 | $24.86 | 782,500 |
| 4/10/2026 | $24.21 | $24.50 | $23.89 | $24.42 | 511,000 |
| 4/9/2026 | $23.56 | $24.02 | $23.10 | $24.00 | 547,365 |
| 4/8/2026 | $24.01 | $24.51 | $23.57 | $23.79 | 779,905 |
| 4/7/2026 | $22.68 | $23.01 | $22.18 | $22.52 | 559,300 |
| 4/6/2026 | $22.33 | $22.76 | $22.23 | $22.76 | 638,433 |
| 4/2/2026 | $22.75 | $23.69 | $22.16 | $22.64 | 609,100 |
| 4/1/2026 | $22.81 | $23.40 | $22.43 | $23.37 | 639,036 |
| 3/31/2026 | $22.14 | $22.87 | $21.59 | $22.75 | 838,600 |
| 3/30/2026 | $22.14 | $22.34 | $21.48 | $21.69 | 818,352 |
| 3/27/2026 | $23.30 | $23.60 | $21.80 | $21.82 | 636,714 |
| 3/26/2026 | $22.31 | $23.40 | $22.31 | $23.37 | 555,611 |
| 3/25/2026 | $22.65 | $23.03 | $21.81 | $22.62 | 628,251 |
| 3/24/2026 | $22.15 | $22.72 | $21.66 | $22.11 | 579,426 |
| 3/23/2026 | $22.64 | $23.29 | $21.97 | $22.51 | 1.01M |
| 3/20/2026 | $22.64 | $22.87 | $21.40 | $21.85 | 1.58M |
| 3/19/2026 | $22.65 | $23.22 | $22.15 | $22.57 | 701,820 |
| 3/18/2026 | $23.34 | $23.58 | $22.93 | $22.94 | 1.13M |
| 3/17/2026 | $23.52 | $24.44 | $23.40 | $23.46 | 816,700 |
| 3/16/2026 | $23.25 | $23.59 | $23.08 | $23.21 | 988,520 |
| 3/13/2026 | $23.68 | $24.11 | $22.78 | $22.99 | 978,100 |
| 3/12/2026 | $24.52 | $24.65 | $23.23 | $23.39 | 1.04M |
| 3/11/2026 | $23.79 | $24.89 | $23.44 | $24.84 | 747,943 |
| 3/10/2026 | $24.72 | $24.90 | $23.58 | $23.89 | 975,200 |
| 3/9/2026 | $23.33 | $24.80 | $22.62 | $24.66 | 1.38M |
| 3/6/2026 | $24.28 | $24.61 | $23.63 | $24.51 | 911,549 |
| 3/5/2026 | $25.45 | $25.71 | $23.70 | $24.32 | 1.45M |
| 3/4/2026 | $25.69 | $26.01 | $24.75 | $25.79 | 1.02M |
| 3/3/2026 | $24.89 | $25.49 | $23.87 | $25.29 | 867,300 |
| 3/2/2026 | $24.62 | $25.73 | $24.18 | $25.70 | 1.16M |
| 2/27/2026 | $25.50 | $26.41 | $25.18 | $25.47 | 1.28M |
| 2/26/2026 | $22.62 | $25.86 | $22.62 | $25.42 | 2.70M |
| 2/25/2026 | $22.86 | $23.02 | $21.87 | $22.32 | 2.03M |
| 2/24/2026 | $22.60 | $23.04 | $22.48 | $22.88 | 1.17M |
| 2/23/2026 | $22.52 | $22.75 | $21.96 | $22.42 | 977,142 |
| 2/20/2026 | $22.22 | $22.94 | $22.00 | $22.73 | 946,300 |
| 2/19/2026 | $21.95 | $22.37 | $21.77 | $22.30 | 1.03M |