ENZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.15	46.15	45.84	46.00	46.00	-0.02%	2,991
Dec 4, 2025	46.23	46.25	45.89	46.01	46.01	-0.35%	10,455
Dec 3, 2025	45.99	46.40	45.84	46.17	46.17	0.76%	9,136
Dec 2, 2025	45.58	45.83	45.58	45.82	45.82	0.74%	71,415
Dec 1, 2025	45.67	45.69	45.32	45.48	45.48	-0.32%	2,292
Nov 28, 2025	45.47	45.63	45.06	45.63	45.63	0.34%	3,013
Nov 26, 2025	45.39	45.50	45.29	45.47	45.47	1.72%	4,135
Nov 25, 2025	44.41	44.73	44.41	44.70	44.70	0.51%	3,651
Nov 24, 2025	44.12	44.55	44.12	44.47	44.47	0.32%	6,850
Nov 21, 2025	44.01	44.33	44.01	44.33	44.33	1.33%	1,691
Nov 20, 2025	44.15	44.32	43.67	43.75	43.75	0.19%	34,015
Nov 19, 2025	43.68	43.68	43.67	43.67	43.67	-1.29%	917
Nov 18, 2025	44.16	44.39	44.02	44.24	44.24	-0.58%	4,417
Nov 17, 2025	44.65	44.70	44.35	44.49	44.49	-0.78%	4,612
Nov 14, 2025	44.62	45.04	44.53	44.85	44.85	-0.22%	3,538
Nov 13, 2025	45.42	45.42	44.78	44.94	44.94	-1.56%	5,298
Nov 12, 2025	45.53	45.77	45.53	45.66	45.66	-0.04%	4,995
Nov 11, 2025	45.58	46.00	45.58	45.68	45.68	-0.02%	3,699
Nov 10, 2025	45.43	45.82	45.43	45.68	45.68	0.23%	1,183
Nov 7, 2025	45.12	45.58	45.12	45.58	45.58	0.55%	2,086
Nov 6, 2025	45.69	45.69	45.06	45.33	45.33	-1.26%	2,918
Nov 5, 2025	45.34	45.97	45.34	45.91	45.91	1.17%	1,652
Nov 4, 2025	45.50	45.57	45.17	45.38	45.38	-0.71%	4,211
Nov 3, 2025	45.89	45.92	45.50	45.71	45.71	-0.40%	17,005
Oct 31, 2025	45.77	46.07	45.77	45.89	45.89	0.30%	3,670
Oct 30, 2025	45.61	45.96	45.41	45.76	45.76	0.18%	9,578
Oct 29, 2025	46.13	46.13	45.46	45.68	45.68	-0.37%	2,482
Oct 28, 2025	45.55	46.07	45.50	45.85	45.85	-0.32%	8,287
Oct 27, 2025	45.83	45.99	45.61	45.99	45.99	0.82%	4,916
Oct 24, 2025	45.66	45.72	45.52	45.62	45.62	0.21%	8,449
Oct 23, 2025	45.18	45.72	45.18	45.52	45.52	0.64%	9,200
Oct 22, 2025	45.32	45.34	45.23	45.23	45.23	-0.21%	1,320
Oct 21, 2025	45.57	45.57	45.01	45.33	45.33	-0.52%	2,241
Oct 20, 2025	45.64	45.64	45.39	45.56	45.56	0.85%	1,277
Oct 17, 2025	44.88	45.30	44.88	45.18	45.18	-0.54%	1,672
Oct 16, 2025	45.61	45.71	45.19	45.42	45.42	0.62%	4,239
Oct 15, 2025	45.02	45.20	44.88	45.14	45.14	0.16%	1,585
Oct 14, 2025	44.88	45.29	44.75	45.07	45.07	-0.84%	8,861
Oct 13, 2025	45.33	45.74	45.31	45.45	45.45	-0.78%	2,265
Oct 10, 2025	46.00	46.25	45.81	45.81	45.81	-1.65%	2,632
Oct 9, 2025	46.68	46.71	46.43	46.58	46.58	-1.10%	12,357
Oct 8, 2025	46.83	47.16	46.83	47.10	47.10	0.10%	8,270
Oct 7, 2025	47.18	47.18	47.01	47.05	47.05	-0.18%	2,588
Oct 6, 2025	47.27	47.32	46.85	47.14	47.14	-0.11%	5,863
Oct 3, 2025	46.94	47.34	46.94	47.19	47.19	1.09%	7,968
Oct 2, 2025	46.71	46.85	46.48	46.68	46.68	-0.07%	1,790
Oct 1, 2025	46.72	46.97	46.71	46.71	46.71	1.70%	17,295
Sep 30, 2025	45.85	46.09	45.75	45.93	45.93	0.98%	3,460
Sep 29, 2025	45.27	45.61	45.14	45.49	45.49	0.26%	7,744
Sep 26, 2025	45.31	45.43	45.26	45.37	45.37	0.37%	3,599