Get the Stockscreener App
19.60
0.76%
-0.15
After Hours:
19.00
-0.60
-3.06%
ENB Financial Corp Stock (ENBP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $19.60 | $19.50 | $0.10 | 1,421.0 | -0.76% |
| Sep 05, 2025 | $19.75 | $19.25 | $0.50 | 3,766.0 | +2.12% |
| Sep 04, 2025 | $19.34 | $19.03 | $0.306 | 1,148.0 | +0.00% |
| Sep 03, 2025 | $19.35 | $19.34 | $0.01 | 300.0 | -0.05% |
| Sep 02, 2025 | $19.43 | $19.00 | $0.425 | 2,056.0 | -0.26% |
| Aug 29, 2025 | $19.40 | $18.90 | $0.50 | 2,909.0 | +2.11% |
| Aug 28, 2025 | $19.00 | $19.00 | $0.00 | 1,250.0 | +0.00% |
| Aug 27, 2025 | $19.20 | $18.90 | $0.30 | 1,356.0 | +0.53% |
| Aug 26, 2025 | $19.00 | $18.75 | $0.25 | 1,753.0 | -0.32% |
| Aug 25, 2025 | $18.96 | $18.50 | $0.46 | 2,163.0 | +3.04% |
| Aug 21, 2025 | $18.71 | $18.40 | $0.31 | 425.0 | -3.11% |
| Aug 19, 2025 | $19.10 | $18.99 | $0.1101 | 410.0 | +0.21% |
| Aug 13, 2025 | $18.95 | $18.95 | $0.00 | 164.0 | +2.21% |
ENB Financial Corp Stock (ENBP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ENB Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENBP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ENB Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
ENB Financial Corp Stock (ENBP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $19.75 | $19.00 | $0.75 | 8,691.0 | +1.03% |
| Aug, 2025 | $19.50 | $18.25 | $1.25 | 14,490.0 | -2.27% |
| Jul, 2025 | $19.85 | $16.75 | $3.10 | 28,892.0 | +14.08% |
| Jun, 2025 | $17.50 | $16.50 | $1.00 | 30,618.0 | +3.33% |
| May, 2025 | $16.95 | $16.25 | $0.6999 | 8,562.0 | +2.68% |
| Apr, 2025 | $16.71 | $15.50 | $1.21 | 14,512.0 | +3.27% |
| Mar, 2025 | $16.87 | $15.88 | $0.99 | 43,935.0 | -4.91% |
| Feb, 2025 | $17.56 | $16.35 | $1.21 | 40,379.0 | -3.47% |
| Jan, 2025 | $18.00 | $16.82 | $1.18 | 39,992.0 | +0.58% |
ENB Financial Corp Stock (ENBP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.50 | $17.17 | $1.33 | 24,240.0 | -5.75% |
| Nov, 2024 | $19.50 | $17.05 | $2.45 | 13,077.0 | +4.89% |
| Oct, 2024 | $20.00 | $16.46 | $3.54 | 43,281.0 | +1.28% |
| Sep, 2024 | $17.35 | $16.25 | $1.10 | 76,394.0 | -0.92% |
| Aug, 2024 | $17.48 | $15.97 | $1.51 | 54,356.0 | +2.00% |
| Jul, 2024 | $17.00 | $14.50 | $2.50 | 58,717.0 | +14.48% |
| Jun, 2024 | $15.05 | $14.55 | $0.50 | 21,088.0 | +1.99% |
| May, 2024 | $15.24 | $14.50 | $0.74 | 28,650.0 | -4.21% |
| Apr, 2024 | $15.20 | $14.21 | $0.9885 | 39,687.0 | +5.46% |
| Mar, 2024 | $14.95 | $14.28 | $0.675 | 9,389.0 | -0.26% |
| Feb, 2024 | $15.50 | $14.20 | $1.30 | 38,085.0 | -5.80% |
| Jan, 2024 | $15.34 | $14.05 | $1.29 | 11,285.0 | +4.00% |
ENB Financial Corp Stock (ENBP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.00 | $13.35 | $1.65 | 11,847.0 | +8.06% |
| Nov, 2023 | $13.75 | $12.64 | $1.11 | 24,609.0 | +4.60% |
| Oct, 2023 | $13.30 | $12.79 | $0.51 | 21,325.0 | -0.76% |
| Sep, 2023 | $13.88 | $12.65 | $1.23 | 10,456.0 | -3.73% |
| Aug, 2023 | $14.90 | $13.25 | $1.65 | 11,751.0 | -5.73% |
| Jul, 2023 | $14.60 | $13.52 | $1.08 | 41,380.0 | +1.68% |
| Jun, 2023 | $14.50 | $13.84 | $0.6625 | 16,900.0 | +1.79% |
| May, 2023 | $15.00 | $12.45 | $2.55 | 29,772.0 | -1.82% |
| Apr, 2023 | $14.47 | $12.61 | $1.86 | 37,817.0 | +6.02% |
| Mar, 2023 | $16.40 | $13.45 | $2.95 | 35,515.0 | -16.98% |
| Feb, 2023 | $16.97 | $16.10 | $0.87 | 15,105.0 | -4.65% |
| Jan, 2023 | $16.99 | $16.00 | $0.99 | 15,039.0 | +6.19% |
3.26%
12.52%
Cap:
|
Volume (24h):