EnLink Midstream, LLC ENLC
14.12 0.00 (+0.00%)
Regular-session close
14.05 Day range 14.31
52-week range unavailable
- YTD
- -0.21%
- 1 year
- +15.83%
ENLC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 14.23 | 14.32 | 14.04 | 14.12 | -0.03 | -0.21% | 95,116,008 |
| Jan 29, 2025 | 14.07 | 14.42 | 14.03 | 14.15 | -0.01 | -0.07% | 21,118,109 |
| Jan 28, 2025 | 14.16 | 14.28 | 14.03 | 14.16 | +0.01 | +0.07% | 8,257,110 |
| Jan 27, 2025 | 14.57 | 14.58 | 14.04 | 14.15 | -0.55 | -3.74% | 5,011,882 |
| Jan 24, 2025 | 14.74 | 14.92 | 14.67 | 14.70 | -0.07 | -0.47% | 4,658,230 |
| Jan 23, 2025 | 15.13 | 15.13 | 14.64 | 14.77 | -0.19 | -1.27% | 4,244,949 |
| Jan 22, 2025 | 15.45 | 15.55 | 14.95 | 14.96 | -0.49 | -3.17% | 2,811,709 |
| Jan 21, 2025 | 15.41 | 15.63 | 15.38 | 15.45 | +0.12 | +0.78% | 3,710,526 |
| Jan 17, 2025 | 15.25 | 15.49 | 15.19 | 15.33 | +0.03 | +0.20% | 2,791,574 |
| Jan 16, 2025 | 15.03 | 15.30 | 15.03 | 15.30 | +0.25 | +1.66% | 5,839,964 |
| Jan 15, 2025 | 15.07 | 15.13 | 14.93 | 15.05 | +0.08 | +0.53% | 1,853,808 |
| Jan 14, 2025 | 14.68 | 15.10 | 14.66 | 14.97 | +0.29 | +1.98% | 3,262,970 |
| Jan 13, 2025 | 14.14 | 14.71 | 14.14 | 14.68 | +0.35 | +2.44% | 3,246,355 |
| Jan 10, 2025 | 14.55 | 14.61 | 14.22 | 14.33 | -0.16 | -1.10% | 2,931,967 |
| Jan 8, 2025 | 14.31 | 14.53 | 14.31 | 14.49 | +0.17 | +1.19% | 3,335,113 |
| Jan 7, 2025 | 14.29 | 14.47 | 14.23 | 14.32 | +0.03 | +0.21% | 1,402,325 |
| Jan 6, 2025 | 14.58 | 14.59 | 14.26 | 14.29 | -0.21 | -1.45% | 1,122,210 |
| Jan 3, 2025 | 14.40 | 14.62 | 14.40 | 14.50 | +0.17 | +1.19% | 1,258,552 |
| Jan 2, 2025 | 14.25 | 14.43 | 14.21 | 14.33 | +0.18 | +1.27% | 1,361,723 |
| Dec 31, 2024 | 14.24 | 14.30 | 14.09 | 14.15 | -0.05 | -0.35% | 1,012,937 |
| Dec 30, 2024 | 14.18 | 14.30 | 14.02 | 14.20 | -0.03 | -0.21% | 2,958,313 |
| Dec 27, 2024 | 14.29 | 14.31 | 14.13 | 14.23 | -0.04 | -0.28% | 4,051,462 |
| Dec 26, 2024 | 14.35 | 14.35 | 14.19 | 14.27 | -0.14 | -0.97% | 3,213,568 |
| Dec 24, 2024 | 14.35 | 14.42 | 14.22 | 14.41 | +0.21 | +1.48% | 418,955 |
| Dec 23, 2024 | 14.11 | 14.25 | 13.90 | 14.20 | +0.11 | +0.78% | 1,114,486 |
| Dec 20, 2024 | 13.84 | 14.17 | 13.73 | 14.09 | +0.31 | +2.25% | 3,575,916 |
| Dec 19, 2024 | 13.87 | 13.97 | 13.72 | 13.78 | +0.04 | +0.29% | 2,232,524 |
| Dec 18, 2024 | 14.41 | 14.41 | 13.74 | 13.74 | -0.58 | -4.05% | 2,431,044 |
| Dec 17, 2024 | 14.25 | 14.36 | 14.13 | 14.32 | -0.16 | -1.10% | 2,295,067 |
| Dec 16, 2024 | 14.60 | 14.67 | 14.42 | 14.48 | -0.16 | -1.09% | 1,970,889 |
| Dec 13, 2024 | 14.70 | 14.72 | 14.55 | 14.64 | -0.06 | -0.41% | 2,296,397 |
| Dec 12, 2024 | 14.71 | 14.84 | 14.66 | 14.70 | -0.05 | -0.34% | 2,780,718 |
| Dec 11, 2024 | 14.66 | 14.86 | 14.66 | 14.75 | +0.08 | +0.55% | 3,655,167 |
| Dec 10, 2024 | 14.95 | 14.95 | 14.64 | 14.67 | -0.13 | -0.88% | 4,775,030 |
| Dec 9, 2024 | 15.39 | 15.42 | 14.75 | 14.80 | -0.53 | -3.46% | 3,502,355 |
| Dec 6, 2024 | 15.41 | 15.52 | 15.20 | 15.33 | -0.14 | -0.90% | 3,667,014 |
| Dec 5, 2024 | 15.31 | 15.55 | 15.31 | 15.47 | +0.19 | +1.24% | 1,497,451 |
| Dec 4, 2024 | 15.37 | 15.51 | 15.14 | 15.28 | -0.27 | -1.74% | 1,775,309 |
| Dec 3, 2024 | 15.60 | 15.67 | 15.47 | 15.55 | -0.02 | -0.13% | 2,267,247 |
| Dec 2, 2024 | 15.94 | 16.00 | 15.46 | 15.57 | -0.44 | -2.75% | 1,549,577 |
| Nov 29, 2024 | 15.96 | 16.08 | 15.92 | 16.01 | +0.16 | +1.01% | 1,240,045 |
| Nov 27, 2024 | 15.80 | 15.93 | 15.74 | 15.85 | -0.06 | -0.38% | 1,582,920 |
| Nov 26, 2024 | 15.52 | 16.00 | 15.52 | 15.91 | +0.31 | +1.99% | 11,809,223 |
| Nov 25, 2024 | 16.15 | 16.40 | 15.24 | 15.60 | -0.15 | -0.95% | 19,176,121 |
| Nov 22, 2024 | 15.51 | 15.86 | 15.51 | 15.75 | +0.08 | +0.51% | 1,955,191 |
| Nov 21, 2024 | 15.57 | 15.69 | 15.48 | 15.67 | +0.21 | +1.36% | 2,038,243 |
| Nov 20, 2024 | 15.66 | 15.66 | 15.35 | 15.46 | -0.14 | -0.90% | 1,450,555 |
| Nov 19, 2024 | 15.56 | 15.64 | 15.40 | 15.60 | 0.00 | 0.00% | 2,407,530 |
| Nov 18, 2024 | 15.50 | 15.60 | 15.38 | 15.60 | +0.11 | +0.71% | 2,508,655 |
| Nov 15, 2024 | 15.25 | 15.54 | 15.25 | 15.49 | +0.16 | +1.04% | 1,766,869 |
| Nov 14, 2024 | 15.27 | 15.34 | 15.11 | 15.33 | — | — | 1,285,126 |
51 days, newest first. Daily bars as drawn on the ENLC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.