(ENZL)
NASDAQ: ENZL
· Real-Time Price · USD
45.83
0.26 (0.57%)
At close: Aug 15, 2025, 3:58 PM
45.68
-0.32%
After-hours: Aug 15, 2025, 04:10 PM EDT
ENZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.57 | 45.82 | 45.57 | 45.68 | 45.68 | 0.24% | 4,142 |
| Aug 14, 2025 | 45.68 | 45.68 | 45.36 | 45.57 | 45.57 | -0.55% | 2,900 |
| Aug 13, 2025 | 45.73 | 45.90 | 45.73 | 45.82 | 45.82 | 0.35% | 3,099 |
| Aug 12, 2025 | 45.49 | 45.71 | 45.49 | 45.66 | 45.66 | -0.28% | 1,400 |
| Aug 11, 2025 | 45.75 | 45.83 | 45.66 | 45.79 | 45.79 | 0.09% | 3,500 |
| Aug 8, 2025 | 45.65 | 45.90 | 45.60 | 45.75 | 45.75 | -0.11% | 7,100 |
| Aug 7, 2025 | 45.99 | 45.99 | 45.60 | 45.80 | 45.80 | 0.37% | 1,022 |
| Aug 6, 2025 | 45.48 | 45.63 | 45.42 | 45.63 | 45.63 | 0.82% | 2,400 |
| Aug 5, 2025 | 45.30 | 45.35 | 45.11 | 45.26 | 45.26 | 0.73% | 3,200 |
| Aug 4, 2025 | 45.04 | 45.05 | 44.89 | 44.93 | 44.93 | 0.54% | 2,800 |
| Aug 1, 2025 | 45.00 | 45.00 | 44.69 | 44.69 | 44.69 | -0.80% | 15,900 |
| Jul 31, 2025 | 44.90 | 45.16 | 44.90 | 45.05 | 45.05 | -0.31% | 3,200 |
| Jul 30, 2025 | 45.35 | 45.56 | 45.14 | 45.19 | 45.19 | -1.40% | 3,148 |
| Jul 29, 2025 | 45.87 | 46.02 | 45.72 | 45.83 | 45.83 | 0.42% | 2,600 |
| Jul 28, 2025 | 45.76 | 45.82 | 45.61 | 45.64 | 45.64 | -0.89% | 5,800 |
| Jul 25, 2025 | 46.07 | 46.07 | 45.81 | 46.05 | 46.05 | 0.15% | 11,500 |
| Jul 24, 2025 | 45.91 | 45.98 | 45.84 | 45.98 | 45.98 | -0.35% | 4,842 |
| Jul 23, 2025 | 46.14 | 46.15 | 45.95 | 46.14 | 46.14 | -0.04% | 3,699 |
| Jul 22, 2025 | 45.71 | 46.35 | 45.71 | 46.16 | 46.16 | -0.45% | 3,700 |
| Jul 21, 2025 | 46.34 | 46.59 | 46.26 | 46.37 | 46.37 | 1.47% | 5,023 |