EnLink Midstream LLC (ENLC) Historical Stock Data
14.09 ↑0.31 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENLC is down -0.29% a day on average. There have been 15 days where EnLink Midstream LLC closed green and 15 days where ENLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.84 | 14.09 | ↑$0.25 (1.81%) | 13.73 | 14.17 | 3.58M |
| 2024-12-19 | 13.87 | 13.78 | ↓$0.09 (-0.65%) | 13.72 | 13.97 | 2.23M |
| 2024-12-18 | 14.41 | 13.74 | ↓$0.67 (-4.65%) | 13.74 | 14.41 | 2.43M |
| 2024-12-17 | 14.25 | 14.32 | ↑$0.07 (0.49%) | 14.13 | 14.36 | 2.30M |
| 2024-12-16 | 14.60 | 14.48 | ↓$0.12 (-0.82%) | 14.42 | 14.67 | 1.97M |
| 2024-12-13 | 14.70 | 14.64 | ↓$0.06 (-0.41%) | 14.55 | 14.72 | 2.30M |
| 2024-12-12 | 14.71 | 14.70 | ↓$0.01 (-0.07%) | 14.66 | 14.84 | 2.78M |
| 2024-12-11 | 14.66 | 14.75 | ↑$0.09 (0.61%) | 14.66 | 14.86 | 3.66M |
| 2024-12-10 | 14.95 | 14.67 | ↓$0.28 (-1.87%) | 14.64 | 14.95 | 4.78M |
| 2024-12-09 | 15.39 | 14.80 | ↓$0.59 (-3.83%) | 14.75 | 15.42 | 3.50M |
| 2024-12-06 | 15.41 | 15.33 | ↓$0.08 (-0.52%) | 15.20 | 15.52 | 3.67M |
| 2024-12-05 | 15.31 | 15.47 | ↑$0.16 (1.05%) | 15.31 | 15.55 | 1.50M |
| 2024-12-04 | 15.37 | 15.28 | ↓$0.09 (-0.59%) | 15.14 | 15.51 | 1.78M |
| 2024-12-03 | 15.60 | 15.55 | ↓$0.05 (-0.32%) | 15.47 | 15.67 | 2.27M |
| 2024-12-02 | 15.94 | 15.57 | ↓$0.37 (-2.32%) | 15.46 | 16.00 | 1.55M |
| 2024-11-29 | 15.96 | 16.01 | ↑$0.05 (0.31%) | 15.92 | 16.08 | 1.24M |
| 2024-11-27 | 15.80 | 15.85 | ↑$0.05 (0.32%) | 15.74 | 15.93 | 1.58M |
| 2024-11-26 | 15.52 | 15.91 | ↑$0.39 (2.51%) | 15.52 | 16.00 | 11.81M |
| 2024-11-25 | 16.15 | 15.60 | ↓$0.55 (-3.41%) | 15.24 | 16.40 | 19.18M |
| 2024-11-22 | 15.51 | 15.75 | ↑$0.24 (1.55%) | 15.51 | 15.86 | 1.96M |
| 2024-11-21 | 15.57 | 15.67 | ↑$0.10 (0.64%) | 15.48 | 15.69 | 2.04M |
| 2024-11-20 | 15.66 | 15.46 | ↓$0.20 (-1.28%) | 15.35 | 15.66 | 1.45M |
| 2024-11-19 | 15.56 | 15.60 | ↑$0.04 (0.26%) | 15.40 | 15.64 | 2.41M |
| 2024-11-18 | 15.50 | 15.60 | ↑$0.10 (0.65%) | 15.38 | 15.60 | 2.51M |
| 2024-11-15 | 15.25 | 15.49 | ↑$0.24 (1.57%) | 15.25 | 15.54 | 1.77M |
| 2024-11-14 | 15.27 | 15.33 | ↑$0.06 (0.39%) | 15.11 | 15.34 | 1.29M |
| 2024-11-13 | 15.37 | 15.21 | ↓$0.16 (-1.04%) | 15.17 | 15.39 | 1.04M |
| 2024-11-12 | 15.50 | 15.31 | ↓$0.19 (-1.23%) | 15.11 | 15.54 | 809.93K |
| 2024-11-11 | 15.29 | 15.47 | ↑$0.18 (1.18%) | 15.24 | 15.51 | 1.26M |
| 2024-11-08 | 15.07 | 15.21 | ↑$0.14 (0.93%) | 14.97 | 15.30 | 3.54M |
Create an account or log in to view more rows.
$ENLC eyeing for a scalp
$ENLC still bullish
$ENLC the catalyst we need !
$ENLC i need more
$ENLC nothing drops
$ENLC I like it
$ENLC Rug pull soon?
$ENLC CHUG CHUG CHUG
$ENLC this board is on fire
$ENLC to the moon!!! lfG