Price alert —
Loading…
Sign in to get a one-time email the moment ENOV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $27.72 | $28.69 | $26.48 | $27.07 | 1.0M |
| 2026-07-16 | $26.09 | $28.16 | $26.09 | $28.07 | 1.4M |
| 2026-07-15 | $24.45 | $26.17 | $24.45 | $25.59 | 1.0M |
| 2026-07-14 | $25.86 | $25.86 | $24.65 | $24.65 | 0.9M |
| 2026-07-13 | $25.84 | $27.08 | $25.80 | $26.25 | 0.9M |
| 2026-07-10 | $25.60 | $25.85 | $24.83 | $25.75 | 0.8M |
| 2026-07-09 | $23.51 | $25.30 | $23.32 | $25.22 | 1.9M |
| 2026-07-08 | $25.00 | $25.00 | $23.48 | $23.63 | 1.2M |
| 2026-07-07 | $26.06 | $26.50 | $25.10 | $25.52 | 1.0M |
| 2026-07-06 | $22.99 | $26.15 | $22.93 | $25.90 | 2.2M |
| 2026-07-02 | $20.59 | $22.71 | $20.23 | $22.50 | 1.3M |
| 2026-07-01 | $21.01 | $21.62 | $19.86 | $20.04 | 1.5M |
| 2026-06-30 | $21.81 | $21.83 | $19.14 | $20.70 | 2.4M |
| 2026-06-29 | $22.55 | $22.65 | $21.80 | $22.02 | 1.4M |
| 2026-06-26 | $22.15 | $22.71 | $21.83 | $22.71 | 1.9M |
| 2026-06-25 | $21.69 | $22.55 | $21.63 | $22.01 | 0.7M |
| 2026-06-24 | $21.27 | $21.98 | $21.18 | $21.38 | 1.2M |
| 2026-06-23 | $21.29 | $21.59 | $21.06 | $21.15 | 0.9M |
| 2026-06-22 | $21.92 | $22.24 | $21.24 | $21.30 | 1.1M |
| 2026-06-18 | $20.91 | $22.00 | $20.88 | $21.97 | 1.8M |
| 2026-06-17 | $21.62 | $22.14 | $20.61 | $20.85 | 1.1M |
| 2026-06-16 | $21.39 | $21.90 | $21.05 | $21.58 | 1.1M |
| 2026-06-15 | $22.37 | $22.71 | $20.80 | $20.98 | 0.8M |
| 2026-06-12 | $20.99 | $21.88 | $20.65 | $21.80 | 0.9M |
| 2026-06-11 | $21.92 | $21.92 | $20.55 | $21.12 | 1.5M |
| 2026-06-10 | $23.89 | $24.27 | $21.80 | $21.97 | 1.5M |
| 2026-06-09 | $23.99 | $24.58 | $23.50 | $23.96 | 1.0M |
| 2026-06-08 | $23.72 | $24.22 | $23.33 | $23.68 | 0.7M |
| 2026-06-05 | $23.03 | $23.84 | $22.88 | $23.78 | 0.7M |
| 2026-06-04 | $22.19 | $23.13 | $22.07 | $22.86 | 0.8M |
| 2026-06-03 | $21.80 | $22.39 | $21.31 | $21.56 | 1.0M |
| 2026-06-02 | $21.50 | $21.94 | $20.82 | $21.94 | 1.3M |
| 2026-06-01 | $22.22 | $22.73 | $21.55 | $21.70 | 1.3M |
| 2026-05-29 | $22.88 | $23.16 | $22.54 | $22.68 | 0.9M |
| 2026-05-28 | $22.70 | $23.30 | $22.51 | $23.04 | 1.1M |
| 2026-05-27 | $24.62 | $24.63 | $22.51 | $23.11 | 1.3M |
| 2026-05-26 | $24.42 | $25.03 | $24.23 | $24.28 | 1.2M |
| 2026-05-22 | $24.50 | $25.29 | $24.12 | $24.19 | 0.9M |
| 2026-05-21 | $25.97 | $26.08 | $24.44 | $24.59 | 1.4M |
| 2026-05-20 | $25.72 | $26.65 | $25.33 | $26.46 | 0.6M |
| 2026-05-19 | $25.38 | $25.98 | $24.67 | $25.76 | 1.0M |
| 2026-05-18 | $24.35 | $25.62 | $24.26 | $25.25 | 1.3M |
| 2026-05-15 | $25.89 | $26.23 | $23.81 | $24.29 | 1.3M |
| 2026-05-14 | $26.16 | $26.66 | $25.69 | $26.12 | 0.9M |
| 2026-05-13 | $25.48 | $25.98 | $25.27 | $25.70 | 1.1M |
| 2026-05-12 | $24.89 | $26.24 | $24.66 | $25.99 | 2.4M |
| 2026-05-11 | $26.15 | $26.60 | $24.11 | $24.78 | 1.5M |
| 2026-05-08 | $27.24 | $27.89 | $26.23 | $26.52 | 1.5M |
| 2026-05-07 | $25.14 | $27.75 | $24.95 | $27.25 | 1.9M |
| 2026-05-06 | $24.67 | $25.27 | $24.48 | $24.85 | 1.1M |
| 2026-05-05 | $23.52 | $24.70 | $23.23 | $24.12 | 1.0M |
| 2026-05-04 | $23.52 | $23.83 | $22.99 | $23.34 | 0.9M |
| 2026-05-01 | $23.62 | $23.78 | $23.14 | $23.62 | 0.7M |
| 2026-04-30 | $22.39 | $23.46 | $22.23 | $23.44 | 1.2M |
| 2026-04-29 | $23.09 | $23.29 | $22.26 | $22.49 | 0.6M |
| 2026-04-28 | $24.53 | $24.72 | $22.94 | $23.40 | 0.7M |
| 2026-04-27 | $24.12 | $25.18 | $24.10 | $24.54 | 0.8M |
| 2026-04-24 | $22.66 | $24.10 | $22.38 | $24.10 | 0.8M |
| 2026-04-23 | $23.45 | $23.93 | $22.14 | $22.81 | 1.5M |
| 2026-04-22 | $24.01 | $24.80 | $23.38 | $23.76 | 0.9M |
| 2026-04-21 | $26.27 | $26.64 | $23.72 | $23.73 | 1.4M |
| 2026-04-20 | $26.06 | $26.79 | $25.99 | $26.27 | 0.5M |
| 2026-04-17 | $25.50 | $27.04 | $25.45 | $26.32 | 1.8M |
| 2026-04-16 | $25.38 | $25.95 | $25.16 | $25.20 | 0.8M |
| 2026-04-15 | $25.07 | $25.56 | $24.99 | $25.33 | 0.4M |
| 2026-04-14 | $24.87 | $25.66 | $24.87 | $25.10 | 0.5M |
| 2026-04-13 | $24.17 | $25.20 | $24.01 | $24.86 | 0.8M |
| 2026-04-10 | $24.21 | $24.50 | $23.89 | $24.42 | 0.5M |
| 2026-04-09 | $23.56 | $24.02 | $23.10 | $24.00 | 0.5M |
| 2026-04-08 | $24.01 | $24.51 | $23.57 | $23.79 | 0.8M |
| 2026-04-07 | $22.68 | $23.01 | $22.18 | $22.52 | 0.6M |
| 2026-04-06 | $22.33 | $22.76 | $22.23 | $22.76 | 0.6M |
| 2026-04-02 | $22.75 | $23.69 | $22.16 | $22.64 | 0.6M |
| 2026-04-01 | $22.81 | $23.40 | $22.43 | $23.37 | 0.6M |
| 2026-03-31 | $22.14 | $22.87 | $21.59 | $22.75 | 0.8M |
| 2026-03-30 | $22.14 | $22.34 | $21.48 | $21.69 | 0.8M |
| 2026-03-27 | $23.30 | $23.60 | $21.80 | $21.82 | 0.6M |
| 2026-03-26 | $22.31 | $23.40 | $22.31 | $23.37 | 0.6M |
| 2026-03-25 | $22.65 | $23.03 | $21.81 | $22.62 | 0.6M |
| 2026-03-24 | $22.15 | $22.72 | $21.66 | $22.11 | 0.6M |
| 2026-03-23 | $22.64 | $23.29 | $21.97 | $22.51 | 1.0M |
| 2026-03-20 | $22.64 | $22.87 | $21.40 | $21.85 | 1.6M |
| 2026-03-19 | $22.65 | $23.22 | $22.15 | $22.57 | 0.7M |
| 2026-03-18 | $23.34 | $23.58 | $22.93 | $22.94 | 1.1M |
| 2026-03-17 | $23.52 | $24.44 | $23.40 | $23.46 | 0.8M |
| 2026-03-16 | $23.25 | $23.59 | $23.08 | $23.21 | 1.0M |
| 2026-03-13 | $23.68 | $24.11 | $22.78 | $22.99 | 1.0M |
| 2026-03-12 | $24.52 | $24.65 | $23.23 | $23.39 | 1.0M |
| 2026-03-11 | $23.79 | $24.89 | $23.44 | $24.84 | 0.7M |
| 2026-03-10 | $24.72 | $24.90 | $23.58 | $23.89 | 1.0M |
| 2026-03-09 | $23.33 | $24.80 | $22.62 | $24.66 | 1.4M |
| 2026-03-06 | $24.28 | $24.61 | $23.63 | $24.51 | 0.9M |
| 2026-03-05 | $25.45 | $25.71 | $23.70 | $24.32 | 1.4M |
| 2026-03-04 | $25.69 | $26.01 | $24.75 | $25.79 | 1.0M |
| 2026-03-03 | $24.89 | $25.49 | $23.87 | $25.29 | 0.9M |
| 2026-03-02 | $24.62 | $25.73 | $24.18 | $25.70 | 1.2M |
| 2026-02-27 | $25.50 | $26.41 | $25.18 | $25.47 | 1.3M |
| 2026-02-26 | $22.62 | $25.86 | $22.62 | $25.42 | 2.7M |
| 2026-02-25 | $22.86 | $23.02 | $21.87 | $22.32 | 2.0M |
| 2026-02-24 | $22.60 | $23.04 | $22.48 | $22.88 | 1.2M |
| 2026-02-23 | $22.52 | $22.75 | $21.96 | $22.42 | 1.0M |
| 2026-02-20 | $22.22 | $22.94 | $22.00 | $22.73 | 0.9M |
| 2026-02-19 | $21.95 | $22.37 | $21.77 | $22.30 | 1.0M |
| 2026-02-18 | $21.59 | $22.25 | $21.59 | $22.07 | 1.4M |
| 2026-02-17 | $21.75 | $22.14 | $21.60 | $21.63 | 0.8M |
| 2026-02-13 | $22.10 | $22.51 | $21.69 | $21.77 | 1.0M |
| 2026-02-12 | $22.93 | $23.18 | $21.73 | $21.91 | 1.0M |
| 2026-02-11 | $22.50 | $22.87 | $21.79 | $22.80 | 1.1M |
| 2026-02-10 | $22.51 | $23.57 | $22.05 | $22.57 | 0.9M |
| 2026-02-09 | $22.33 | $22.52 | $21.62 | $22.36 | 0.8M |
| 2026-02-06 | $21.94 | $22.70 | $21.74 | $22.59 | 0.8M |
| 2026-02-05 | $22.78 | $23.11 | $21.72 | $21.79 | 0.9M |
| 2026-02-04 | $21.95 | $23.37 | $21.79 | $22.81 | 1.5M |
| 2026-02-03 | $22.03 | $22.47 | $21.15 | $21.79 | 1.5M |
| 2026-02-02 | $21.97 | $22.78 | $21.72 | $22.17 | 1.4M |
| 2026-01-30 | $22.68 | $22.68 | $21.28 | $22.04 | 1.0M |
| 2026-01-29 | $21.45 | $22.74 | $21.00 | $22.71 | 1.6M |
| 2026-01-28 | $22.01 | $22.10 | $21.19 | $21.46 | 1.3M |
| 2026-01-27 | $22.44 | $22.56 | $21.90 | $21.98 | 0.6M |
| 2026-01-26 | $23.00 | $23.27 | $22.53 | $22.72 | 1.0M |
| 2026-01-23 | $23.32 | $23.44 | $22.50 | $23.01 | 1.0M |
| 2026-01-22 | $24.08 | $24.46 | $23.47 | $23.55 | 1.4M |
| 2026-01-21 | $23.26 | $23.90 | $23.11 | $23.68 | 1.0M |
| 2026-01-20 | $23.20 | $23.81 | $22.98 | $23.09 | 0.9M |