EnLink Midstream LLC (ENLC) Historical Stock Data
14.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENLC is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 14.23 | 14.12 | ↓$0.11 (-0.77%) | 14.04 | 14.32 | 95.12M |
| 2025-01-29 | 14.07 | 14.15 | ↑$0.08 (0.57%) | 14.03 | 14.42 | 21.12M |
| 2025-01-28 | 14.16 | 14.16 | ↑$0.00 (0.00%) | 14.03 | 14.28 | 8.26M |
| 2025-01-27 | 14.57 | 14.15 | ↓$0.42 (-2.88%) | 14.04 | 14.58 | 5.01M |
| 2025-01-24 | 14.74 | 14.70 | ↓$0.04 (-0.27%) | 14.67 | 14.92 | 4.66M |
| 2025-01-23 | 15.13 | 14.77 | ↓$0.36 (-2.38%) | 14.64 | 15.13 | 4.24M |
| 2025-01-22 | 15.45 | 14.96 | ↓$0.49 (-3.17%) | 14.95 | 15.55 | 2.81M |
| 2025-01-21 | 15.41 | 15.45 | ↑$0.04 (0.26%) | 15.38 | 15.63 | 3.71M |
| 2025-01-17 | 15.25 | 15.33 | ↑$0.08 (0.52%) | 15.19 | 15.49 | 2.79M |
| 2025-01-16 | 15.03 | 15.30 | ↑$0.27 (1.80%) | 15.03 | 15.30 | 5.84M |
| 2025-01-15 | 15.07 | 15.05 | ↓$0.02 (-0.13%) | 14.93 | 15.13 | 1.85M |
| 2025-01-14 | 14.68 | 14.97 | ↑$0.29 (1.98%) | 14.66 | 15.10 | 3.26M |
| 2025-01-13 | 14.14 | 14.68 | ↑$0.54 (3.82%) | 14.14 | 14.71 | 3.25M |
| 2025-01-10 | 14.55 | 14.33 | ↓$0.22 (-1.51%) | 14.22 | 14.61 | 2.93M |
| 2025-01-08 | 14.31 | 14.49 | ↑$0.18 (1.26%) | 14.31 | 14.53 | 3.34M |
| 2025-01-07 | 14.29 | 14.32 | ↑$0.03 (0.21%) | 14.23 | 14.47 | 1.40M |
| 2025-01-06 | 14.58 | 14.29 | ↓$0.29 (-1.99%) | 14.26 | 14.59 | 1.12M |
| 2025-01-03 | 14.40 | 14.50 | ↑$0.10 (0.69%) | 14.40 | 14.62 | 1.26M |
| 2025-01-02 | 14.25 | 14.33 | ↑$0.08 (0.56%) | 14.21 | 14.43 | 1.36M |
| 2024-12-31 | 14.24 | 14.15 | ↓$0.09 (-0.63%) | 14.09 | 14.30 | 1.01M |
| 2024-12-30 | 14.18 | 14.20 | ↑$0.02 (0.14%) | 14.02 | 14.30 | 2.96M |
| 2024-12-27 | 14.29 | 14.23 | ↓$0.06 (-0.42%) | 14.13 | 14.31 | 4.05M |
| 2024-12-26 | 14.35 | 14.27 | ↓$0.08 (-0.56%) | 14.19 | 14.35 | 3.21M |
| 2024-12-24 | 14.35 | 14.41 | ↑$0.06 (0.42%) | 14.22 | 14.42 | 418.96K |
| 2024-12-23 | 14.11 | 14.20 | ↑$0.09 (0.64%) | 13.90 | 14.25 | 1.11M |
| 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 |
Create an account or log in to view more rows.
$ENLC lets go <3
$ENLC super bullish
$ENLC cant wait for next week
$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?