Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 43.12 | 0.63 | 1.48% | 42.24 | 43.5899 | 42.24 | 1,231,554 |
| Dec 19 2024 | 42.49 | -0.79 | -1.83% | 43.42 | 43.74 | 41.71 | 820,742 |
| Dec 18 2024 | 43.28 | -2.36 | -5.17% | 45.53 | 46.36 | 43.07 | 673,874 |
| Dec 17 2024 | 45.64 | -0.15 | -0.33% | 45.84 | 46.38 | 45.0327 | 364,526 |
| Dec 16 2024 | 45.79 | -0.35 | -0.76% | 45.79 | 47.04 | 45.5922 | 438,297 |
| Dec 13 2024 | 46.14 | -0.78 | -1.66% | 46.28 | 46.635 | 45.82 | 490,152 |
| Dec 12 2024 | 46.92 | 0.14 | 0.30% | 46.735 | 47.19 | 46.54 | 491,741 |
| Dec 11 2024 | 46.78 | 0.22 | 0.47% | 46.7851 | 47.52 | 46.68 | 458,253 |
| Dec 10 2024 | 46.56 | -0.87 | -1.83% | 47.40 | 47.40 | 46.33 | 581,508 |
| Dec 09 2024 | 47.43 | -0.20 | -0.42% | 47.915 | 48.58 | 47.43 | 525,412 |
| Dec 06 2024 | 47.63 | -0.25 | -0.52% | 48.25 | 48.77 | 47.12 | 574,135 |
| Dec 05 2024 | 47.88 | -0.74 | -1.52% | 48.83 | 49.06 | 47.28 | 500,372 |
| Dec 04 2024 | 48.62 | -0.41 | -0.84% | 48.56 | 49.75 | 48.31 | 767,309 |
| Dec 03 2024 | 49.03 | -0.30 | -0.61% | 48.96 | 49.33 | 48.375 | 721,123 |
| Dec 02 2024 | 49.33 | 0.52 | 1.07% | 49.02 | 49.40 | 48.6801 | 571,776 |
| Nov 29 2024 | 48.81 | 0.36 | 0.74% | 48.25 | 48.86 | 48.24 | 246,731 |
| Nov 27 2024 | 48.45 | 0.71 | 1.49% | 47.91 | 48.90 | 47.7522 | 472,368 |
| Nov 26 2024 | 47.74 | -0.53 | -1.10% | 47.9875 | 48.14 | 46.865 | 772,437 |
| Nov 25 2024 | 48.27 | 1.60 | 3.43% | 47.425 | 48.76 | 47.25 | 750,217 |
| Nov 22 2024 | 46.67 | 0.50 | 1.08% | 46.345 | 47.19 | 46.325 | 595,704 |
| Nov 21 2024 | 46.17 | 1.39 | 3.10% | 44.865 | 46.38 | 44.795 | 644,182 |
| Nov 20 2024 | 44.78 | -0.49 | -1.08% | 45.33 | 45.3709 | 43.00 | 510,702 |
| Nov 19 2024 | 45.27 | -0.27 | -0.59% | 45.51 | 45.81 | 45.09 | 453,170 |
| Nov 18 2024 | 45.54 | -0.84 | -1.81% | 46.105 | 46.67 | 45.515 | 384,763 |
| Nov 15 2024 | 46.38 | 0.81 | 1.78% | 45.83 | 46.61 | 45.3144 | 477,415 |
| Nov 14 2024 | 45.57 | -0.88 | -1.89% | 46.73 | 46.759 | 45.27 | 572,286 |
| Nov 13 2024 | 46.45 | -0.46 | -0.98% | 46.975 | 47.49 | 46.00 | 444,571 |
| Nov 12 2024 | 46.91 | -0.44 | -0.93% | 47.18 | 47.8881 | 46.71 | 528,983 |
| Nov 11 2024 | 47.35 | 0.93 | 2.00% | 46.86 | 47.68 | 46.50 | 526,287 |
| Nov 08 2024 | 46.42 | -1.44 | -3.01% | 47.5325 | 47.865 | 45.935 | 700,465 |
| Nov 07 2024 | 47.86 | 0.96 | 2.05% | 46.58 | 48.43 | 46.54 | 1,490,030 |
| Nov 06 2024 | 46.90 | 3.59 | 8.29% | 47.76 | 49.83 | 46.205 | 1,551,077 |
| Nov 05 2024 | 43.31 | 0.28 | 0.65% | 43.08 | 43.69 | 42.76 | 887,719 |
| Nov 04 2024 | 43.03 | 0.60 | 1.41% | 42.51 | 43.67 | 42.51 | 1,021,521 |
| Nov 01 2024 | 42.43 | 1.16 | 2.81% | 41.58 | 43.39 | 41.37 | 813,349 |
| Oct 31 2024 | 41.27 | -0.79 | -1.88% | 41.71 | 42.61 | 41.27 | 790,223 |
| Oct 30 2024 | 42.06 | 1.55 | 3.83% | 40.305 | 42.83 | 40.305 | 1,130,216 |
| Oct 29 2024 | 40.51 | -0.66 | -1.60% | 41.03 | 41.03 | 40.445 | 453,775 |
| Oct 28 2024 | 41.17 | 1.18 | 2.95% | 40.30 | 41.22 | 40.30 | 707,850 |
| Oct 25 2024 | 39.99 | 0.45 | 1.14% | 39.57 | 40.21 | 39.12 | 641,780 |
| Oct 24 2024 | 39.54 | 0.19 | 0.48% | 39.44 | 39.67 | 39.13 | 604,653 |
| Oct 23 2024 | 39.35 | -0.70 | -1.75% | 40.02 | 40.22 | 38.8354 | 399,311 |
| Oct 22 2024 | 40.05 | -0.45 | -1.11% | 40.12 | 40.62 | 39.53 | 1,005,257 |
| Oct 21 2024 | 40.50 | -0.76 | -1.84% | 41.20 | 41.25 | 40.257 | 454,034 |
| Oct 18 2024 | 41.26 | 0.20 | 0.49% | 41.42 | 41.71 | 41.04 | 489,209 |
| Oct 17 2024 | 41.06 | 0.28 | 0.69% | 40.91 | 41.37 | 40.54 | 674,883 |
| Oct 16 2024 | 40.78 | 0.95 | 2.39% | 39.93 | 40.85 | 39.75 | 569,845 |
| Oct 15 2024 | 39.83 | -0.26 | -0.65% | 39.80 | 40.62 | 39.50 | 677,250 |
| Oct 14 2024 | 40.09 | -0.13 | -0.32% | 40.31 | 40.37 | 39.235 | 572,734 |
| Oct 11 2024 | 40.22 | 1.50 | 3.87% | 38.55 | 40.255 | 38.55 | 543,041 |
| Oct 10 2024 | 38.72 | -0.05 | -0.13% | 38.70 | 38.93 | 38.36 | 696,545 |
| Oct 09 2024 | 38.77 | -0.06 | -0.15% | 38.73 | 39.158 | 38.38 | 1,007,019 |
| Oct 08 2024 | 38.83 | -0.79 | -1.99% | 39.70 | 39.70 | 38.27 | 501,375 |
| Oct 07 2024 | 39.62 | -1.07 | -2.63% | 40.40 | 40.535 | 39.53 | 581,593 |
| Oct 04 2024 | 40.69 | 0.73 | 1.83% | 40.80 | 41.16 | 40.48 | 645,062 |
| Oct 03 2024 | 39.96 | -0.88 | -2.15% | 40.80 | 40.80 | 39.76 | 923,990 |
| Oct 02 2024 | 40.84 | -0.63 | -1.52% | 41.115 | 41.46 | 40.69 | 571,138 |
| Oct 01 2024 | 41.47 | -1.58 | -3.67% | 42.75 | 42.75 | 41.374 | 771,472 |
| Sep 30 2024 | 43.05 | -0.58 | -1.33% | 43.38 | 43.70 | 42.85 | 490,689 |
| Sep 27 2024 | 43.63 | 0.26 | 0.60% | 43.98 | 45.145 | 43.57 | 509,340 |
| Sep 26 2024 | 43.37 | 0.96 | 2.26% | 42.88 | 43.51 | 42.52 | 895,395 |
| Sep 25 2024 | 42.41 | -1.10 | -2.53% | 43.66 | 43.7536 | 42.33 | 567,276 |
| Sep 24 2024 | 43.51 | -0.04 | -0.09% | 43.80 | 43.945 | 43.18 | 393,884 |
