Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 30.97 | -0.53 | -1.68% | 31.52 | 31.65 | 30.92 | 459,824 |
| Feb 13 2025 | 31.50 | 0.22 | 0.70% | 31.42 | 31.60 | 31.21 | 427,298 |
| Feb 12 2025 | 31.28 | -0.11 | -0.35% | 31.05 | 31.41 | 31.05 | 564,566 |
| Feb 11 2025 | 31.39 | 0.08 | 0.26% | 31.26 | 31.42 | 30.84 | 803,530 |
| Feb 10 2025 | 31.31 | -0.80 | -2.49% | 32.12 | 32.12 | 31.04 | 867,902 |
| Feb 07 2025 | 32.11 | -0.03 | -0.09% | 32.29 | 32.34 | 31.94 | 468,555 |
| Feb 06 2025 | 32.14 | -0.17 | -0.53% | 32.67 | 32.86 | 31.985 | 632,888 |
| Feb 05 2025 | 32.31 | -0.51 | -1.55% | 32.53 | 32.68 | 31.94 | 832,922 |
| Feb 04 2025 | 32.82 | -1.11 | -3.27% | 32.29 | 33.5396 | 31.11 | 1,452,361 |
| Feb 03 2025 | 33.93 | -0.06 | -0.18% | 34.05 | 34.345 | 33.385 | 674,190 |
| Jan 31 2025 | 33.99 | -0.16 | -0.47% | 33.86 | 34.38 | 33.77 | 630,254 |
| Jan 30 2025 | 34.15 | 0.54 | 1.61% | 33.93 | 34.345 | 33.91 | 332,126 |
| Jan 29 2025 | 33.61 | 0.17 | 0.51% | 33.40 | 33.70 | 33.155 | 370,228 |
| Jan 28 2025 | 33.44 | -1.06 | -3.07% | 34.53 | 34.67 | 33.295 | 437,433 |
| Jan 27 2025 | 34.50 | 0.09 | 0.26% | 34.66 | 35.35 | 34.47 | 584,460 |
| Jan 24 2025 | 34.41 | 0.03 | 0.09% | 34.75 | 34.75 | 34.22 | 418,669 |
| Jan 23 2025 | 34.38 | 0.00 | 0.00% | 34.38 | 34.38 | 34.38 | 0 |
| Jan 22 2025 | 34.38 | -0.72 | -2.05% | 35.22 | 35.22 | 34.37 | 450,511 |
| Jan 21 2025 | 35.10 | -0.16 | -0.45% | 35.48 | 35.59 | 34.81 | 561,234 |
| Jan 17 2025 | 35.26 | -0.03 | -0.09% | 35.48 | 35.83 | 35.24 | 407,182 |
| Jan 16 2025 | 35.29 | 0.34 | 0.97% | 34.72 | 35.35 | 34.56 | 389,301 |
| Jan 15 2025 | 34.95 | 0.18 | 0.52% | 35.29 | 35.33 | 34.65 | 364,534 |
| Jan 14 2025 | 34.77 | -0.17 | -0.49% | 35.35 | 35.35 | 34.62 | 305,634 |
| Jan 13 2025 | 34.94 | 0.14 | 0.40% | 34.56 | 34.95 | 34.34 | 535,720 |
| Jan 10 2025 | 34.80 | -0.99 | -2.77% | 35.37 | 35.80 | 34.53 | 665,319 |
| Jan 08 2025 | 35.79 | 0.97 | 2.79% | 34.61 | 35.90 | 34.525 | 862,889 |
| Jan 07 2025 | 34.82 | 0.18 | 0.52% | 34.63 | 34.96 | 34.39 | 870,559 |
| Jan 06 2025 | 34.64 | 0.04 | 0.12% | 34.25 | 34.69 | 34.09 | 751,901 |
| Jan 03 2025 | 34.60 | -0.01 | -0.03% | 34.66 | 34.66 | 34.045 | 567,371 |
| Jan 02 2025 | 34.61 | -0.28 | -0.80% | 34.91 | 35.13 | 34.56 | 370,438 |
| Dec 31 2024 | 34.89 | 0.02 | 0.06% | 35.04 | 35.28 | 34.715 | 582,412 |
| Dec 30 2024 | 34.87 | -0.57 | -1.61% | 35.20 | 35.20 | 34.68 | 305,561 |
| Dec 27 2024 | 35.44 | -0.08 | -0.23% | 35.27 | 35.63 | 35.09 | 338,685 |
| Dec 26 2024 | 35.52 | -0.07 | -0.20% | 35.40 | 35.59 | 35.21 | 300,808 |
| Dec 24 2024 | 35.59 | 0.61 | 1.74% | 34.90 | 35.675 | 34.78 | 361,597 |
| Dec 23 2024 | 34.98 | -0.36 | -1.02% | 35.24 | 35.35 | 34.94 | 538,943 |
| Dec 20 2024 | 35.34 | -0.26 | -0.73% | 35.14 | 35.91 | 35.14 | 1,290,495 |
| Dec 19 2024 | 35.60 | 0.41 | 1.17% | 35.24 | 35.75 | 35.04 | 804,425 |
| Dec 18 2024 | 35.19 | -0.73 | -2.03% | 35.81 | 36.04 | 35.12 | 577,623 |
| Dec 17 2024 | 35.92 | -0.75 | -2.05% | 36.53 | 36.67 | 35.73 | 611,340 |
| Dec 16 2024 | 36.67 | -0.08 | -0.22% | 36.77 | 37.27 | 36.56 | 577,835 |
| Dec 13 2024 | 36.75 | -0.19 | -0.51% | 36.77 | 36.91 | 36.5031 | 321,959 |
| Dec 12 2024 | 36.94 | 0.20 | 0.54% | 37.01 | 37.14 | 36.54 | 498,094 |
| Dec 11 2024 | 36.74 | -0.99 | -2.62% | 37.92 | 37.92 | 36.71 | 624,965 |
| Dec 10 2024 | 37.73 | -0.33 | -0.87% | 37.78 | 38.155 | 37.52 | 484,176 |
| Dec 09 2024 | 38.06 | 0.18 | 0.48% | 38.18 | 38.33 | 37.76 | 449,196 |
| Dec 06 2024 | 37.88 | -0.92 | -2.37% | 38.89 | 39.06 | 37.86 | 260,495 |
| Dec 05 2024 | 38.80 | -0.22 | -0.56% | 39.00 | 39.13 | 38.67 | 300,022 |
| Dec 04 2024 | 39.02 | 0.30 | 0.77% | 38.59 | 39.15 | 38.50 | 321,818 |
| Dec 03 2024 | 38.72 | -0.67 | -1.70% | 39.31 | 39.45 | 38.575 | 484,304 |
| Dec 02 2024 | 39.39 | 1.28 | 3.36% | 38.06 | 39.515 | 37.86 | 808,684 |
| Nov 29 2024 | 38.11 | -0.15 | -0.39% | 38.22 | 38.35 | 38.01 | 262,561 |
| Nov 27 2024 | 38.26 | -0.17 | -0.44% | 38.33 | 38.65 | 38.08 | 500,673 |
| Nov 26 2024 | 38.43 | -0.34 | -0.88% | 38.43 | 38.75 | 38.22 | 518,644 |
| Nov 25 2024 | 38.77 | 0.47 | 1.23% | 38.48 | 39.07 | 38.48 | 795,712 |
| Nov 22 2024 | 38.30 | 0.21 | 0.55% | 38.19 | 38.68 | 37.93 | 737,318 |
| Nov 21 2024 | 38.09 | 0.43 | 1.14% | 37.75 | 38.42 | 37.45 | 907,509 |
| Nov 20 2024 | 37.66 | 0.41 | 1.10% | 37.68 | 38.16 | 37.02 | 1,080,358 |
| Nov 19 2024 | 37.25 | 3.10 | 9.08% | 35.97 | 39.21 | 35.285 | 2,382,245 |
