Enable Midstream Partners... (ENBL)
NYSE: ENBL
· Real-Time Price · USD
7.05
0.10 (1.44%)
At close: Apr 24, 2025, 3:47 PM
ENBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2021 | 6.99 | 7.12 | 6.87 | 7.05 | 7.05 | 1.44% | 702,653 |
| Dec 1, 2021 | 7.26 | 7.42 | 6.93 | 6.95 | 6.95 | -2.66% | 944,061 |
| Nov 30, 2021 | 7.19 | 7.24 | 6.98 | 7.14 | 7.14 | -2.19% | 1,703,986 |
| Nov 29, 2021 | 7.50 | 7.60 | 7.19 | 7.30 | 7.30 | -2.41% | 932,839 |
| Nov 26, 2021 | 7.43 | 7.53 | 7.28 | 7.48 | 7.48 | -2.73% | 681,337 |
| Nov 24, 2021 | 7.59 | 7.69 | 7.52 | 7.69 | 7.69 | 0.65% | 598,788 |
| Nov 23, 2021 | 7.58 | 7.69 | 7.52 | 7.64 | 7.64 | 1.73% | 647,978 |
| Nov 22, 2021 | 7.45 | 7.58 | 7.35 | 7.51 | 7.51 | 1.49% | 607,676 |
| Nov 19, 2021 | 7.53 | 7.60 | 7.34 | 7.40 | 7.40 | -2.63% | 918,305 |
| Nov 18, 2021 | 7.71 | 7.75 | 7.57 | 7.60 | 7.60 | -1.04% | 409,261 |
| Nov 17, 2021 | 7.86 | 7.95 | 7.67 | 7.68 | 7.68 | -2.41% | 807,563 |
| Nov 16, 2021 | 7.95 | 8.03 | 7.85 | 7.87 | 7.87 | -0.63% | 765,993 |
| Nov 15, 2021 | 7.73 | 7.99 | 7.73 | 7.92 | 7.92 | 1.54% | 515,474 |
| Nov 12, 2021 | 7.82 | 7.82 | 7.71 | 7.80 | 7.80 | -0.76% | 444,377 |
| Nov 11, 2021 | 7.86 | 7.92 | 7.81 | 7.86 | 7.86 | 0.64% | 1,036,662 |
| Nov 10, 2021 | 7.99 | 8.07 | 7.78 | 7.81 | 7.81 | -2.98% | 1,498,649 |
| Nov 9, 2021 | 7.97 | 8.06 | 7.82 | 8.05 | 8.05 | 0.50% | 1,036,156 |
| Nov 8, 2021 | 8.04 | 8.04 | 7.91 | 8.01 | 8.01 | -0.25% | 885,138 |
| Nov 5, 2021 | 7.96 | 8.04 | 7.90 | 8.03 | 8.03 | -0.62% | 872,228 |
| Nov 4, 2021 | 8.43 | 8.43 | 7.88 | 8.08 | 8.08 | -2.77% | 2,507,900 |