ENB Financial Corp ENBP
31.83 USD +0.04 (+0.13%)
Regular-session close
31.83 Day range 31.83
21.45 52-week range 31.85
- YTD
- +35.45%
- 1 year
- +44.35%
ENBP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | +0.04 | +0.13% | 100 |
| Nov 12, 2026 | 31.75 | 31.79 | 31.75 | 31.79 | +0.64 | +2.05% | 300 |
| Nov 11, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | -0.10 | -0.32% | 300 |
| Nov 6, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 30.87 | 31.25 | 30.87 | 31.25 | 0.00 | 0.00% | 600 |
| Oct 30, 2026 | 29.80 | 31.25 | 29.80 | 31.25 | 0.00 | 0.00% | 2,000 |
| Oct 29, 2026 | 30.90 | 31.25 | 30.90 | 31.25 | +0.35 | +1.13% | 1,300 |
| Oct 28, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 30.92 | 30.92 | 30.90 | 30.90 | -0.06 | -0.19% | 700 |
| Oct 26, 2026 | 30.10 | 30.96 | 30.10 | 30.96 | 0.00 | 0.00% | 1,300 |
| Oct 23, 2026 | 29.90 | 30.96 | 29.85 | 30.96 | +1.21 | +4.07% | 15,400 |
| Oct 22, 2026 | 29.44 | 29.75 | 29.44 | 29.75 | +0.44 | +1.50% | 3,900 |
| Oct 21, 2026 | 29.26 | 29.31 | 29.26 | 29.31 | +0.05 | +0.17% | 600 |
| Oct 20, 2026 | 29.30 | 29.36 | 29.25 | 29.26 | -0.09 | -0.31% | 1,400 |
| Oct 19, 2026 | 29.36 | 29.36 | 29.35 | 29.35 | +0.05 | +0.17% | 400 |
| Oct 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | -0.09 | -0.31% | 900 |
| Oct 15, 2026 | 29.20 | 29.39 | 29.20 | 29.39 | +0.14 | +0.48% | 400 |
| Oct 14, 2026 | 29.20 | 29.29 | 29.20 | 29.25 | -0.12 | -0.41% | 2,200 |
| Oct 13, 2026 | 29.10 | 29.40 | 29.10 | 29.37 | +0.35 | +1.21% | 700 |
| Oct 12, 2026 | 29.40 | 29.40 | 29.02 | 29.02 | -0.13 | -0.45% | 400 |
| Oct 9, 2026 | 29.24 | 29.30 | 28.65 | 29.15 | 0.00 | 0.00% | 2,000 |
| Oct 8, 2026 | 28.95 | 29.15 | 28.95 | 29.15 | +0.33 | +1.15% | 2,200 |
| Oct 7, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 28.95 | 28.95 | 28.82 | 28.82 | +0.32 | +1.12% | 300 |
| Oct 5, 2026 | 28.48 | 28.50 | 28.48 | 28.50 | -0.16 | -0.56% | 700 |
| Oct 2, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | +0.26 | +0.92% | 2,000 |
| Oct 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | +0.10 | +0.35% | 600 |
| Sep 30, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 28.29 | 28.30 | 28.29 | 28.30 | -0.25 | -0.88% | 600 |
| Sep 25, 2026 | 28.51 | 28.66 | 28.51 | 28.55 | -0.11 | -0.38% | 500 |
| Sep 24, 2026 | 28.65 | 28.75 | 28.20 | 28.66 | -0.26 | -0.90% | 7,300 |
| Sep 23, 2026 | 29.60 | 29.75 | 28.90 | 28.92 | -0.68 | -2.30% | 7,500 |
| Sep 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | -0.15 | -0.50% | 200 |
| Sep 21, 2026 | 29.42 | 29.75 | 29.42 | 29.75 | +0.33 | +1.12% | 800 |
| Sep 18, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | -0.15 | -0.51% | 100 |
| Sep 17, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | -0.29 | -0.97% | 300 |
| Sep 16, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 29.88 | 29.88 | 29.86 | 29.86 | +0.01 | +0.03% | 400 |
| Sep 11, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | +0.15 | +0.51% | 100 |
| Sep 4, 2026 | 29.99 | 30.00 | 29.70 | 29.70 | -0.30 | -1.00% | 900 |
| Sep 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 29.94 | 30.00 | 29.94 | 30.00 | +0.06 | +0.20% | 1,700 |
| Sep 1, 2026 | 29.55 | 29.94 | 29.55 | 29.94 | +0.39 | +1.32% | 1,100 |
| Aug 31, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | +0.20 | +0.68% | 300 |
| Aug 28, 2026 | 29.00 | 29.35 | 28.93 | 29.35 | +0.32 | +1.10% | 1,500 |
| Aug 27, 2026 | 28.74 | 29.20 | 28.74 | 29.03 | +0.03 | +0.10% | 1,000 |
| Aug 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | -0.20 | -0.68% | 200 |
| Aug 21, 2026 | 28.45 | 29.20 | 28.45 | 29.20 | +0.14 | +0.48% | 300 |
| Aug 20, 2026 | 29.13 | 29.13 | 29.06 | 29.06 | -0.10 | -0.34% | 400 |
| Aug 19, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 29.06 | 29.21 | 29.06 | 29.16 | +0.14 | +0.48% | 700 |
| Aug 14, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ENBP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.