(NY: ENOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	52.24	52.53	51.65	52.41	335,780	+0.21(+0.40%)
May 16, 2024	52.89	53.31	52.06	52.20	339,103	-0.44(-0.84%)
May 15, 2024	53.09	53.84	52.45	52.64	658,485	+0.14(+0.27%)
May 14, 2024	52.15	53.38	51.79	52.50	741,172	+0.79(+1.53%)
May 13, 2024	51.40	51.82	50.90	51.71	637,012	+0.64(+1.25%)
May 10, 2024	51.07	51.57	50.49	51.07	564,983	+0.02(+0.04%)
May 09, 2024	50.77	51.05	50.44	51.05	637,141	+0.38(+0.75%)
May 08, 2024	51.96	52.34	50.55	50.67	838,021	-1.57(-3.01%)
May 07, 2024	50.93	52.65	50.73	52.24	830,902	+1.32(+2.59%)
May 06, 2024	51.96	52.10	50.91	50.92	661,048	-0.35(-0.68%)
May 03, 2024	52.37	53.01	51.00	51.27	1,147,518	-0.86(-1.65%)
May 02, 2024	53.46	53.91	50.92	52.13	1,664,255	-3.27(-5.90%)
May 01, 2024	55.25	56.43	54.47	55.40	567,125	+0.17(+0.31%)
Apr 30, 2024	55.44	55.96	55.22	55.23	451,341	-0.67(-1.20%)
Apr 29, 2024	55.46	56.36	55.46	55.90	382,943	+0.64(+1.16%)
Apr 26, 2024	55.05	55.53	54.81	55.26	304,173	+0.16(+0.29%)
Apr 25, 2024	55.60	55.93	54.69	55.10	351,298	-1.07(-1.90%)
Apr 24, 2024	55.44	56.24	55.13	56.17	324,148	+0.70(+1.26%)
Apr 23, 2024	55.42	56.17	55.24	55.47	475,742	-0.04(-0.07%)
Apr 22, 2024	56.69	56.89	55.33	55.51	933,548	-0.32(-0.57%)
Apr 19, 2024	55.39	55.98	54.96	55.83	640,924	+0.56(+1.01%)
Apr 18, 2024	56.20	56.44	54.86	55.27	482,929	-0.97(-1.72%)
Apr 17, 2024	56.76	57.08	55.97	56.24	443,624	-0.26(-0.46%)
Apr 16, 2024	56.58	56.92	55.50	56.50	422,564	-0.31(-0.55%)
Apr 15, 2024	59.12	59.12	56.49	56.81	578,861	-1.74(-2.97%)
Apr 12, 2024	59.28	59.63	58.10	58.55	342,748	-1.24(-2.07%)
Apr 11, 2024	60.11	60.61	59.30	59.79	335,174	-0.16(-0.27%)
Apr 10, 2024	61.79	61.91	59.74	59.95	433,868	-2.48(-3.97%)
Apr 09, 2024	61.74	62.79	61.57	62.43	473,506	+0.75(+1.22%)
Apr 08, 2024	61.01	61.95	60.30	61.68	470,688	+1.04(+1.72%)
Apr 05, 2024	59.65	60.96	59.47	60.64	340,407	+0.93(+1.56%)
Apr 04, 2024	59.84	60.79	59.39	59.71	618,460	+0.37(+0.62%)
Apr 03, 2024	59.78	60.58	59.28	59.34	491,149	-0.98(-1.62%)
Apr 02, 2024	60.89	61.05	59.99	60.32	316,577	-1.11(-1.81%)
Apr 01, 2024	62.41	62.66	61.13	61.43	418,629	-1.02(-1.63%)
Mar 28, 2024	62.05	62.62	61.95	62.45	351,475	-0.01(-0.02%)
Mar 27, 2024	61.05	62.50	60.77	62.46	322,746	+2.18(+3.62%)
Mar 26, 2024	60.58	60.67	60.09	60.28	257,514	+0.00(+0.00%)
Mar 25, 2024	60.42	61.23	60.17	60.28	387,223	+0.07(+0.12%)
Mar 22, 2024	60.11	60.33	59.73	60.21	243,630	-0.04(-0.07%)
Mar 21, 2024	60.06	60.98	60.06	60.25	267,938	+0.35(+0.58%)
Mar 20, 2024	59.12	60.05	59.04	59.90	247,119	+0.42(+0.71%)
Mar 19, 2024	58.84	60.12	58.69	59.48	482,717	+0.74(+1.26%)
Mar 18, 2024	59.80	60.04	58.70	58.74	400,665	-0.66(-1.11%)
Mar 15, 2024	59.43	60.35	59.18	59.40	638,733	-0.53(-0.88%)
Mar 14, 2024	61.25	61.32	59.69	59.93	259,236	-1.32(-2.16%)
Mar 13, 2024	61.40	61.91	60.95	61.25	405,241	-0.26(-0.42%)
Mar 12, 2024	61.41	61.80	60.80	61.51	246,371	-0.18(-0.29%)
Mar 11, 2024	61.89	62.27	61.43	61.69	250,470	-0.30(-0.48%)
Mar 08, 2024	62.65	63.52	61.69	61.99	285,357	-0.48(-0.77%)
Mar 07, 2024	63.58	63.96	62.44	62.47	365,586	-0.80(-1.26%)
Mar 06, 2024	62.05	63.69	61.73	63.27	689,555	+1.43(+2.31%)
Mar 05, 2024	61.90	62.16	61.39	61.84	589,387	-0.20(-0.32%)
Mar 04, 2024	60.38	62.10	60.06	62.04	633,914	+1.66(+2.75%)
Mar 01, 2024	59.51	60.82	59.33	60.38	367,020	+0.57(+0.95%)
Feb 29, 2024	61.19	61.19	59.56	59.81	475,900	-0.96(-1.58%)
Feb 28, 2024	61.00	61.58	60.77	60.77	312,051	-0.68(-1.11%)
Feb 27, 2024	61.95	62.08	60.91	61.45	602,892	-0.11(-0.18%)
Feb 26, 2024	62.23	62.66	61.05	61.56	529,412	-1.29(-2.05%)
Feb 23, 2024	63.38	63.76	62.08	62.85	637,838	-0.95(-1.49%)
Feb 22, 2024	64.67	65.03	60.85	63.80	1,436,877	+3.53(+5.86%)
Feb 21, 2024	59.31	60.37	58.89	60.27	569,886	+0.69(+1.16%)
Feb 20, 2024	58.96	59.74	58.44	59.58	452,587	+0.29(+0.49%)
Feb 16, 2024	59.23	60.36	59.15	59.29	409,794	-0.45(-0.75%)
Feb 15, 2024	59.42	60.27	59.12	59.74	304,369	+0.57(+0.96%)
Feb 14, 2024	60.28	60.44	59.04	59.17	832,840	-0.59(-0.99%)
Feb 13, 2024	59.48	60.61	59.00	59.76	412,037	-0.89(-1.47%)
Feb 12, 2024	60.31	61.15	60.24	60.65	261,210	+0.33(+0.55%)
Feb 09, 2024	60.59	60.76	59.83	60.32	320,262	-0.21(-0.35%)
Feb 08, 2024	59.45	60.63	59.40	60.53	372,885	+0.73(+1.22%)
Feb 07, 2024	59.37	59.95	58.73	59.80	276,181	+0.77(+1.30%)
Feb 06, 2024	58.61	59.56	58.59	59.03	338,793	+0.32(+0.55%)
Feb 05, 2024	59.16	59.38	58.69	58.71	213,315	-0.99(-1.66%)
Feb 02, 2024	58.95	60.02	58.82	59.70	444,958	+0.09(+0.15%)
Feb 01, 2024	58.81	59.65	58.00	59.61	280,396	+0.91(+1.55%)
Jan 31, 2024	59.91	60.12	58.39	58.70	556,199	-1.03(-1.72%)
Jan 30, 2024	60.78	61.00	59.72	59.73	319,271	-1.31(-2.15%)
Jan 29, 2024	59.59	61.08	59.40	61.04	399,481	+1.24(+2.07%)
Jan 26, 2024	59.87	60.12	59.65	59.80	457,585	+0.23(+0.39%)
Jan 25, 2024	59.56	59.93	58.65	59.57	275,205	+0.86(+1.46%)
Jan 24, 2024	60.14	60.14	58.62	58.71	246,219	-0.94(-1.58%)
Jan 23, 2024	60.81	60.81	59.54	59.65	242,352	-0.56(-0.93%)
Jan 22, 2024	60.76	61.02	60.19	60.21	514,716	+0.37(+0.62%)
Jan 19, 2024	58.64	59.91	57.74	59.84	506,543	+1.35(+2.31%)
Jan 18, 2024	58.01	58.83	57.54	58.49	397,114	+0.91(+1.58%)
Jan 17, 2024	57.34	58.06	56.83	57.58	350,841	-0.59(-1.01%)
Jan 16, 2024	57.32	58.21	56.60	58.17	443,587	+0.29(+0.50%)
Jan 12, 2024	58.80	59.10	57.68	57.88	427,135	-0.25(-0.43%)
Jan 11, 2024	58.13	58.41	57.54	58.13	387,442	-0.30(-0.51%)
Jan 10, 2024	57.90	58.54	57.55	58.43	1,281,841	+0.47(+0.81%)
Jan 09, 2024	56.63	58.22	56.12	57.96	532,658	+0.63(+1.10%)
Jan 08, 2024	56.88	57.72	56.44	57.33	481,633	+1.12(+1.99%)
Jan 05, 2024	55.04	56.49	55.04	56.21	699,408	+0.73(+1.32%)
Jan 04, 2024	55.43	55.81	54.69	55.48	617,797	-0.05(-0.09%)
Jan 03, 2024	54.80	55.97	54.33	55.53	902,428	+0.09(+0.16%)
Jan 02, 2024	55.61	56.08	55.26	55.44	589,342	-0.58(-1.04%)
Dec 29, 2023	56.34	56.76	55.85	56.02	826,465	-0.50(-0.88%)
Dec 28, 2023	56.31	56.86	55.95	56.52	318,394	-0.10(-0.18%)
Dec 27, 2023	56.83	57.01	56.15	56.62	298,106	-0.24(-0.42%)
Dec 26, 2023	57.18	57.43	56.81	56.86	638,593	-0.21(-0.37%)
Dec 22, 2023	56.76	57.35	56.73	57.07	438,106	+0.50(+0.88%)
Dec 21, 2023	55.45	56.58	55.18	56.57	556,011	+1.61(+2.93%)
Dec 20, 2023	55.90	56.32	54.91	54.96	465,537	-0.49(-0.88%)
Dec 19, 2023	54.58	55.61	54.29	55.45	785,852	+1.40(+2.59%)
Dec 18, 2023	53.88	54.05	53.15	54.05	875,745	+0.43(+0.80%)
Dec 15, 2023	54.34	54.77	53.31	53.62	1,155,704	-0.08(-0.15%)
Dec 14, 2023	53.00	54.77	53.00	53.70	785,482	+1.58(+3.03%)
Dec 13, 2023	49.25	52.17	49.20	52.12	732,281	+2.83(+5.74%)
Dec 12, 2023	49.42	49.60	48.63	49.29	395,040	-0.16(-0.32%)
Dec 11, 2023	49.30	49.88	49.23	49.45	441,142	-0.08(-0.16%)
Dec 08, 2023	50.28	50.48	49.44	49.53	493,906	-0.93(-1.84%)
Dec 07, 2023	49.97	50.50	49.46	50.46	347,234	+0.86(+1.73%)
Dec 06, 2023	49.09	49.93	48.99	49.60	381,344	+0.88(+1.81%)
Dec 05, 2023	50.20	50.47	48.72	48.72	688,139	-2.50(-4.88%)
Dec 04, 2023	50.54	51.42	50.40	51.22	396,516	+0.25(+0.49%)
Dec 01, 2023	49.24	50.98	49.23	50.97	354,980	+1.51(+3.05%)
Nov 30, 2023	49.68	49.87	48.84	49.46	855,889	-0.10(-0.20%)
Nov 29, 2023	49.96	50.46	49.42	49.56	492,601	-0.21(-0.42%)
Nov 28, 2023	50.40	50.41	49.77	49.77	358,939	-0.75(-1.48%)
Nov 27, 2023	50.67	51.09	50.23	50.52	550,675	-0.57(-1.12%)
Nov 24, 2023	50.90	51.24	50.82	51.09	118,341	+0.32(+0.63%)
Nov 22, 2023	51.03	51.40	50.66	50.77	185,226	+0.14(+0.28%)
Nov 21, 2023	50.83	51.17	50.55	50.63	442,272	-0.43(-0.84%)
Nov 20, 2023	51.17	51.71	50.43	51.06	1,286,192	-0.16(-0.31%)
Nov 17, 2023	51.73	51.94	50.53	51.22	1,263,295	+0.37(+0.73%)
Nov 16, 2023	50.85	51.38	50.37	50.85	1,167,928	+0.13(+0.26%)
Nov 15, 2023	50.20	51.02	50.06	50.72	1,209,602	+0.47(+0.94%)
Nov 14, 2023	49.51	50.65	49.18	50.25	1,579,365	+2.04(+4.23%)
Nov 13, 2023	48.06	49.06	47.94	48.21	1,305,579	+0.35(+0.73%)
Nov 10, 2023	47.44	47.93	47.07	47.86	449,024	+0.54(+1.14%)
Nov 09, 2023	48.50	49.10	47.07	47.32	647,715	-0.90(-1.87%)
Nov 08, 2023	48.52	48.96	48.03	48.22	591,368	-0.11(-0.23%)
Nov 07, 2023	47.53	49.56	46.85	48.33	1,261,100	+1.97(+4.25%)
Nov 06, 2023	47.01	47.03	45.87	46.36	634,235	-0.66(-1.40%)
Nov 03, 2023	46.70	47.31	46.42	47.02	384,356	+0.95(+2.06%)
Nov 02, 2023	45.87	46.40	45.59	46.07	802,907	+1.04(+2.31%)
Nov 01, 2023	45.46	45.84	44.17	45.03	838,356	-0.87(-1.90%)
Oct 31, 2023	45.42	46.17	45.42	45.90	621,681	+0.94(+2.09%)
Oct 30, 2023	45.36	45.37	44.43	44.96	528,687	+0.30(+0.67%)
Oct 27, 2023	43.95	44.89	43.10	44.66	836,506	+0.99(+2.27%)
Oct 26, 2023	44.11	44.21	43.04	43.67	1,061,297	-0.50(-1.13%)
Oct 25, 2023	45.37	45.65	44.13	44.17	437,609	-1.57(-3.43%)
Oct 24, 2023	45.70	46.21	45.44	45.74	625,727	+0.21(+0.46%)
Oct 23, 2023	44.60	45.88	44.36	45.53	1,090,835	+1.06(+2.38%)
Oct 20, 2023	44.58	45.28	44.16	44.47	4,451,585	-0.39(-0.87%)
Oct 19, 2023	44.00	45.62	43.32	44.86	3,773,564	-3.63(-7.49%)
Oct 18, 2023	48.81	49.53	48.47	48.49	242,154	-0.98(-1.98%)
Oct 17, 2023	48.16	50.01	48.16	49.47	291,704	+0.88(+1.81%)
Oct 16, 2023	48.35	49.13	48.15	48.59	332,085	+0.80(+1.67%)
Oct 13, 2023	47.88	48.47	47.12	47.79	314,349	-0.10(-0.21%)
Oct 12, 2023	49.58	50.00	47.86	47.89	280,839	-1.44(-2.92%)
Oct 11, 2023	50.08	50.08	48.63	49.33	303,040	-0.94(-1.87%)
Oct 10, 2023	49.72	50.72	49.12	50.27	227,981	+0.91(+1.84%)
Oct 09, 2023	49.51	49.56	48.76	49.36	235,892	-0.52(-1.04%)
Oct 06, 2023	49.73	50.50	49.67	49.88	253,630	-0.51(-1.01%)
Oct 05, 2023	50.21	50.69	49.29	50.39	486,602	+0.17(+0.34%)
Oct 04, 2023	50.30	50.30	49.32	50.22	472,709	-0.07(-0.14%)
Oct 03, 2023	50.78	50.97	50.12	50.29	396,447	-0.87(-1.70%)
Oct 02, 2023	52.63	52.67	50.93	51.16	358,332	-1.57(-2.98%)
Sep 29, 2023	53.07	53.48	52.63	52.73	401,170	+0.01(+0.02%)
Sep 28, 2023	52.67	53.58	52.59	52.72	272,013	+0.29(+0.55%)
Sep 27, 2023	53.07	53.16	51.53	52.43	954,074	-0.45(-0.85%)
Sep 26, 2023	53.53	54.14	52.87	52.88	601,381	-1.28(-2.36%)
Sep 25, 2023	51.84	54.19	53.45	54.16	440,691	+2.51(+4.86%)
Sep 22, 2023	51.88	52.29	51.51	51.65	234,233	-0.23(-0.44%)
Sep 21, 2023	52.61	52.66	51.73	51.88	351,460	-1.05(-1.98%)
Sep 20, 2023	54.61	55.18	52.89	52.93	299,611	-1.28(-2.36%)
Sep 19, 2023	53.65	54.52	53.55	54.21	295,585	+0.70(+1.31%)
Sep 18, 2023	53.72	53.82	53.00	53.51	183,689	+0.26(+0.49%)
Sep 15, 2023	53.46	53.73	52.87	53.25	868,267	-0.34(-0.63%)
Sep 14, 2023	53.85	54.30	53.26	53.59	271,048	+0.17(+0.32%)
Sep 13, 2023	54.57	54.67	53.39	53.42	400,986	-1.19(-2.18%)
Sep 12, 2023	54.54	55.06	54.11	54.61	329,176	-0.06(-0.11%)
Sep 11, 2023	54.41	54.93	54.33	54.67	212,856	+0.63(+1.17%)
Sep 08, 2023	53.57	54.28	53.34	54.04	270,619	+0.58(+1.08%)
Sep 07, 2023	54.48	55.30	53.06	53.46	612,376	-1.17(-2.14%)
Sep 06, 2023	55.02	55.45	54.48	54.63	298,076	-0.41(-0.74%)
Sep 05, 2023	56.31	56.31	54.99	55.04	282,220	-1.46(-2.58%)
Sep 01, 2023	56.58	57.04	56.27	56.50	394,867	+0.46(+0.82%)
Aug 31, 2023	56.29	56.66	55.93	56.04	389,223	-0.20(-0.36%)
Aug 30, 2023	56.24	56.65	56.12	56.24	255,909	-0.22(-0.39%)
Aug 29, 2023	56.19	56.47	55.89	56.46	191,359	+0.52(+0.93%)
Aug 28, 2023	56.50	56.50	55.35	55.94	379,491	-0.13(-0.23%)
Aug 25, 2023	55.15	56.51	54.92	56.07	295,348	+1.02(+1.85%)
Aug 24, 2023	55.40	56.05	54.98	55.05	315,491	-0.72(-1.29%)
Aug 23, 2023	55.93	56.19	55.70	55.77	214,456	-0.11(-0.20%)
Aug 22, 2023	56.05	56.14	55.41	55.88	337,696	-0.12(-0.21%)
Aug 21, 2023	55.28	56.05	54.87	56.00	350,084	+0.98(+1.78%)
Aug 18, 2023	54.83	55.57	54.83	55.02	250,576	+0.06(+0.11%)
Aug 17, 2023	55.39	55.75	54.94	54.96	299,953	-0.34(-0.61%)
Aug 16, 2023	55.99	56.50	55.29	55.30	383,063	-0.96(-1.71%)
Aug 15, 2023	56.03	56.44	55.77	56.26	414,649	-0.24(-0.42%)
Aug 14, 2023	56.47	56.57	55.59	56.50	369,257	+0.11(+0.20%)
Aug 11, 2023	55.42	56.46	55.31	56.39	278,174	+0.57(+1.02%)
Aug 10, 2023	56.93	57.02	55.76	55.82	484,248	-0.75(-1.33%)
Aug 09, 2023	57.77	57.91	56.47	56.57	699,931	-1.15(-1.99%)
Aug 08, 2023	58.34	58.34	57.24	57.72	447,229	-1.31(-2.22%)
Aug 07, 2023	59.18	59.80	58.79	59.03	399,380	-0.20(-0.34%)
Aug 04, 2023	59.92	60.39	58.56	59.23	324,122	+0.27(+0.46%)
Aug 03, 2023	62.58	63.37	58.94	58.96	949,974	-3.85(-6.13%)
Aug 02, 2023	63.47	63.55	62.10	62.81	392,744	-0.92(-1.44%)
Aug 01, 2023	63.50	63.92	62.88	63.73	235,655	-0.17(-0.27%)
Jul 31, 2023	63.64	64.07	63.05	63.90	327,264	+0.64(+1.01%)
Jul 28, 2023	64.65	64.83	63.09	63.26	322,496	-0.71(-1.11%)
Jul 27, 2023	65.16	65.53	63.81	63.97	222,413	-1.02(-1.57%)
Jul 26, 2023	63.60	65.00	63.60	64.99	307,292	+1.08(+1.69%)
Jul 25, 2023	64.00	64.58	63.63	63.91	295,192	-0.14(-0.22%)
Jul 24, 2023	65.12	65.88	63.97	64.05	317,135	-1.16(-1.78%)
Jul 21, 2023	65.65	66.14	65.10	65.21	266,340	-0.29(-0.44%)
Jul 20, 2023	65.32	65.99	64.73	65.50	188,406	+0.32(+0.49%)
Jul 19, 2023	65.60	65.63	64.38	65.18	202,547	-0.09(-0.14%)
Jul 18, 2023	65.29	66.07	64.65	65.27	160,971	+0.28(+0.43%)
Jul 17, 2023	65.23	65.57	64.58	64.99	236,061	-0.25(-0.38%)
Jul 14, 2023	65.60	65.60	64.64	65.24	215,236	-0.22(-0.34%)
Jul 13, 2023	65.54	66.00	65.19	65.46	242,685	-0.08(-0.12%)
Jul 12, 2023	65.69	65.81	64.87	65.54	585,639	+0.60(+0.92%)
Jul 11, 2023	64.64	65.08	64.09	64.94	407,733	+0.57(+0.89%)
Jul 10, 2023	64.35	65.61	64.22	64.37	419,901	+0.09(+0.14%)
Jul 07, 2023	62.21	64.49	62.09	64.28	636,122	+2.36(+3.81%)
Jul 06, 2023	61.76	62.35	61.37	61.92	397,426	-0.60(-0.96%)
Jul 05, 2023	62.78	63.22	61.88	62.52	404,462	-0.69(-1.09%)
Jul 03, 2023	63.54	64.07	62.88	63.21	169,513	-0.91(-1.42%)
Jun 30, 2023	64.60	64.90	63.33	64.12	445,768	+0.31(+0.49%)
Jun 29, 2023	62.86	64.30	62.86	63.81	318,630	+0.70(+1.11%)
Jun 28, 2023	63.62	64.49	62.71	63.11	372,512	-0.45(-0.71%)
Jun 27, 2023	61.29	63.76	61.09	63.56	571,756	+2.06(+3.35%)
Jun 26, 2023	60.79	61.55	60.43	61.50	382,444	+1.64(+2.74%)
Jun 23, 2023	59.85	60.16	59.36	59.86	467,467	-0.46(-0.76%)
Jun 22, 2023	60.50	60.72	59.69	60.32	278,795	-0.04(-0.07%)
Jun 21, 2023	59.86	60.41	59.43	60.36	301,321	+0.39(+0.65%)
Jun 20, 2023	60.06	60.20	58.95	59.97	319,865	-0.20(-0.33%)
Jun 16, 2023	60.15	60.67	59.90	60.17	502,074	-0.36(-0.59%)