EnLink Midstream (ENLC)
NYSE: ENLC
· Real-Time Price · USD
14.12
-0.03 (-0.21%)
At close: Jan 30, 2025, 3:59 PM
ENLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 14.23 | 14.31 | 14.05 | 14.12 | 14.12 | -0.21% | 94,984,962 |
| Jan 29, 2025 | 14.07 | 14.42 | 14.03 | 14.15 | 14.15 | -0.07% | 21,118,109 |
| Jan 28, 2025 | 14.16 | 14.28 | 14.03 | 14.16 | 14.16 | 0.07% | 8,257,110 |
| Jan 27, 2025 | 14.57 | 14.58 | 14.04 | 14.15 | 14.15 | -3.74% | 5,011,900 |
| Jan 24, 2025 | 14.74 | 14.92 | 14.67 | 14.70 | 14.70 | -0.47% | 4,658,230 |
| Jan 23, 2025 | 15.13 | 15.13 | 14.64 | 14.77 | 14.77 | -1.27% | 4,244,949 |
| Jan 22, 2025 | 15.45 | 15.55 | 14.95 | 14.96 | 14.96 | -3.17% | 2,811,709 |
| Jan 21, 2025 | 15.41 | 15.63 | 15.38 | 15.45 | 15.45 | 0.78% | 3,710,526 |
| Jan 17, 2025 | 15.25 | 15.49 | 15.19 | 15.33 | 15.33 | 0.20% | 2,791,600 |
| Jan 16, 2025 | 15.03 | 15.30 | 15.03 | 15.30 | 15.30 | 1.66% | 5,840,000 |
| Jan 15, 2025 | 15.07 | 15.13 | 14.93 | 15.05 | 15.05 | 0.53% | 1,853,808 |
| Jan 14, 2025 | 14.68 | 15.10 | 14.66 | 14.97 | 14.97 | 1.98% | 3,262,970 |
| Jan 13, 2025 | 14.14 | 14.71 | 14.14 | 14.68 | 14.68 | 2.44% | 3,246,355 |
| Jan 10, 2025 | 14.55 | 14.61 | 14.22 | 14.33 | 14.33 | -1.10% | 2,932,000 |
| Jan 8, 2025 | 14.31 | 14.53 | 14.31 | 14.49 | 14.49 | 1.19% | 3,335,113 |
| Jan 7, 2025 | 14.29 | 14.47 | 14.23 | 14.32 | 14.32 | 0.21% | 1,402,325 |
| Jan 6, 2025 | 14.58 | 14.59 | 14.26 | 14.29 | 14.29 | -1.45% | 1,122,210 |
| Jan 3, 2025 | 14.40 | 14.62 | 14.40 | 14.50 | 14.50 | 1.19% | 1,258,600 |
| Jan 2, 2025 | 14.25 | 14.43 | 14.21 | 14.33 | 14.33 | 1.27% | 1,361,723 |
| Dec 31, 2024 | 14.24 | 14.30 | 14.09 | 14.15 | 14.15 | -0.35% | 1,012,937 |