EnLink Midstream LLC (ENLC) Historical Stock Data
12.80 ↓0.08 (-0.62%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENLC is up 0.06% a day on average. There have been 16 days where EnLink Midstream LLC closed green and 14 days where ENLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 12.93 | 12.80 | ↓$0.13 (-1.01%) | 12.77 | 12.96 | 1.19M |
| 2024-05-02 | 13.01 | 12.88 | ↓$0.13 (-1.00%) | 12.80 | 13.08 | 1.85M |
| 2024-05-01 | 12.88 | 12.87 | ↓$0.01 (-0.08%) | 12.35 | 13.26 | 6.90M |
| 2024-04-30 | 14.07 | 13.72 | ↓$0.35 (-2.49%) | 13.69 | 14.10 | 2.76M |
| 2024-04-29 | 13.94 | 14.10 | ↑$0.16 (1.15%) | 13.83 | 14.14 | 1.55M |
| 2024-04-26 | 13.71 | 13.89 | ↑$0.18 (1.31%) | 13.63 | 13.91 | 892.46K |
| 2024-04-25 | 13.54 | 13.78 | ↑$0.24 (1.77%) | 13.53 | 13.83 | 1.02M |
| 2024-04-24 | 13.61 | 13.78 | ↑$0.17 (1.25%) | 13.52 | 13.83 | 1.92M |
| 2024-04-23 | 13.57 | 13.61 | ↑$0.04 (0.29%) | 13.56 | 13.79 | 1.17M |
| 2024-04-22 | 13.51 | 13.65 | ↑$0.14 (1.04%) | 13.51 | 13.76 | 1.65M |
| 2024-04-19 | 13.34 | 13.59 | ↑$0.25 (1.87%) | 13.22 | 13.73 | 1.70M |
| 2024-04-18 | 13.47 | 13.48 | ↑$0.01 (0.07%) | 13.38 | 13.54 | 1.33M |
| 2024-04-17 | 13.51 | 13.43 | ↓$0.08 (-0.59%) | 13.42 | 13.68 | 1.45M |
| 2024-04-16 | 13.53 | 13.45 | ↓$0.08 (-0.59%) | 13.38 | 13.59 | 1.91M |
| 2024-04-15 | 13.66 | 13.44 | ↓$0.22 (-1.61%) | 13.42 | 13.71 | 1.78M |
| 2024-04-12 | 13.81 | 13.56 | ↓$0.25 (-1.81%) | 13.50 | 14.00 | 2.72M |
| 2024-04-11 | 13.84 | 13.75 | ↓$0.09 (-0.65%) | 13.62 | 13.86 | 1.81M |
| 2024-04-10 | 13.73 | 13.80 | ↑$0.07 (0.51%) | 13.67 | 13.88 | 1.89M |
| 2024-04-09 | 13.84 | 13.78 | ↓$0.06 (-0.43%) | 13.66 | 13.90 | 1.36M |
| 2024-04-08 | 13.87 | 13.81 | ↓$0.06 (-0.43%) | 13.79 | 13.96 | 2.38M |
| 2024-04-05 | 13.93 | 13.87 | ↓$0.06 (-0.43%) | 13.72 | 13.96 | 2.10M |
| 2024-04-04 | 13.91 | 13.94 | ↑$0.03 (0.22%) | 13.88 | 14.18 | 1.67M |
| 2024-04-03 | 13.81 | 13.95 | ↑$0.14 (1.01%) | 13.73 | 14.00 | 2.01M |
| 2024-04-02 | 13.69 | 13.71 | ↑$0.02 (0.15%) | 13.60 | 13.78 | 2.35M |
| 2024-04-01 | 13.68 | 13.66 | ↓$0.02 (-0.15%) | 13.50 | 13.75 | 1.07M |
| 2024-03-28 | 13.45 | 13.64 | ↑$0.19 (1.41%) | 13.36 | 13.66 | 1.73M |
| 2024-03-27 | 13.36 | 13.35 | ↓$0.01 (-0.07%) | 13.21 | 13.43 | 1.69M |
| 2024-03-26 | 13.23 | 13.33 | ↑$0.10 (0.76%) | 13.22 | 13.40 | 1.21M |
| 2024-03-25 | 13.23 | 13.28 | ↑$0.05 (0.38%) | 13.22 | 13.42 | 1.50M |
| 2024-03-22 | 13.21 | 13.21 | ↑$0.00 (0.00%) | 13.10 | 13.29 | 1.56M |
Create an account or log in to view more rows.
$ENLC this board is on fire
$ENLC to the moon!!! lfG
$ENLC go green today and we gap up tomrrow
$ENLC said y’all dumb af
$ENLC Markets about as efficient as a retirement home
$ENLC let’s buy NOW!!!
$ENLC Fuk the 1% even though i feel like the 1%
$ENLC Good morning gang!
$ENLC I think I like this stock more everyday
$ENLC holding unfortunately lol