EnLink Midstream LLC (ENLC) Historical Stock Data
15.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENLC is up 0.28% a day on average. There have been 19 days where EnLink Midstream LLC closed green and 11 days where ENLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 15.38 | 15.50 | ↑$0.12 (0.78%) | 14.94 | 15.51 | 2.37M |
| 2024-11-06 | 15.56 | 15.52 | ↓$0.04 (-0.26%) | 15.38 | 15.67 | 3.60M |
| 2024-11-05 | 14.97 | 15.32 | ↑$0.35 (2.34%) | 14.94 | 15.32 | 3.03M |
| 2024-11-04 | 14.73 | 14.94 | ↑$0.21 (1.43%) | 14.73 | 14.96 | 2.36M |
| 2024-11-01 | 14.82 | 14.71 | ↓$0.11 (-0.74%) | 14.62 | 14.85 | 1.38M |
| 2024-10-31 | 14.93 | 14.84 | ↓$0.09 (-0.60%) | 14.81 | 14.96 | 1.80M |
| 2024-10-30 | 14.82 | 14.90 | ↑$0.08 (0.54%) | 14.72 | 14.94 | 2.72M |
| 2024-10-29 | 14.76 | 14.84 | ↑$0.08 (0.54%) | 14.61 | 14.87 | 1.35M |
| 2024-10-28 | 14.63 | 14.71 | ↑$0.08 (0.55%) | 14.63 | 14.72 | 0.92M |
| 2024-10-25 | 14.74 | 14.81 | ↑$0.07 (0.47%) | 14.67 | 14.87 | 2M |
| 2024-10-24 | 14.79 | 14.74 | ↓$0.05 (-0.34%) | 14.67 | 14.83 | 1.48M |
| 2024-10-23 | 14.73 | 14.77 | ↑$0.04 (0.27%) | 14.65 | 14.82 | 0.98M |
| 2024-10-22 | 14.65 | 14.74 | ↑$0.09 (0.61%) | 14.62 | 14.78 | 539.45K |
| 2024-10-21 | 14.74 | 14.65 | ↓$0.09 (-0.61%) | 14.60 | 14.84 | 1.91M |
| 2024-10-18 | 14.52 | 14.73 | ↑$0.21 (1.45%) | 14.52 | 14.76 | 2.17M |
| 2024-10-17 | 14.68 | 14.60 | ↓$0.08 (-0.54%) | 14.51 | 14.75 | 2.34M |
| 2024-10-16 | 14.60 | 14.61 | ↑$0.01 (0.07%) | 14.48 | 14.65 | 1.19M |
| 2024-10-15 | 14.56 | 14.60 | ↑$0.04 (0.27%) | 14.43 | 14.65 | 1.52M |
| 2024-10-14 | 14.72 | 14.70 | ↓$0.02 (-0.14%) | 14.60 | 14.76 | 826.44K |
| 2024-10-11 | 14.60 | 14.76 | ↑$0.16 (1.10%) | 14.57 | 14.77 | 1.02M |
| 2024-10-10 | 14.63 | 14.60 | ↓$0.03 (-0.21%) | 14.48 | 14.64 | 1.24M |
Create an account or log in to view more rows.
$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
$ENLC go green today and we gap up tomrrow
$ENLC said y’all dumb af