15.67
price up icon1.36%   0.21
after-market After Hours: 15.67
loading

Enlink Midstream Llc Stock (ENLC) Price History

The historical daily chart and data for Enlink Midstream Llc stock (ENLC), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $15.67.
  • Enlink Midstream Llc all-time high stock price is $42.88, occurred on February 28, 2014.
  • The lowest Enlink Midstream Llc stock price recorded was $0.88 on March 30, 2020. Since then, Enlink Midstream Llc's stock price has risen over 1,681% to $15.67 now.
  • The 52-week high stock price for ENLC is $15.67, representing a 0.00% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for ENLC is $11.53, indicating a -26.42% decrease from the current share price, occurred on January 19, 2024.
  • The closing price of Enlink Midstream Llc (ENLC) stock in the beginning of 2023 was $7.10. The stock closed the year at $12.30, a gain of over 73.24% for the year.
The table below shows more information about ENLC historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $15.69 $15.48 $0.21 1,988,505.0 +1.36%
Nov 20, 2024 $15.66 $15.35 $0.31 1,406,766.0 -0.90%
Nov 19, 2024 $15.63 $15.40 $0.235 2,350,346.0 +0.00%
Nov 18, 2024 $15.60 $15.38 $0.22 2,465,367.0 +0.71%
Nov 15, 2024 $15.54 $15.25 $0.29 1,719,989.0 +1.04%
Nov 14, 2024 $15.34 $15.11 $0.23 1,259,652.0 +0.79%
Nov 13, 2024 $15.39 $15.16 $0.225 1,036,848.0 -0.65%
Nov 12, 2024 $15.54 $15.11 $0.43 785,374.0 -1.03%
Nov 11, 2024 $15.51 $15.23 $0.275 991,647.0 +1.71%
Nov 08, 2024 $15.30 $14.97 $0.33 3,448,613.0 -1.87%
Nov 07, 2024 $15.51 $14.94 $0.5695 2,335,167.0 -0.13%
Nov 06, 2024 $15.67 $15.38 $0.29 3,511,709.0 +1.31%
Nov 05, 2024 $15.32 $14.94 $0.38 2,605,682.0 +2.54%
Nov 04, 2024 $14.96 $14.73 $0.23 1,923,278.0 +1.56%
Nov 01, 2024 $14.85 $14.62 $0.227 1,234,731.0 -0.88%
Oct 31, 2024 $14.96 $14.81 $0.15 1,311,549.0 -0.40%
Oct 30, 2024 $14.94 $14.72 $0.22 2,225,145.0 +0.40%
Oct 29, 2024 $14.87 $14.61 $0.26 1,236,905.0 +0.88%
Oct 28, 2024 $14.72 $14.63 $0.09 889,043.0 -0.68%
Oct 25, 2024 $14.87 $14.66 $0.205 1,010,550.0 +0.47%
Oct 24, 2024 $14.83 $14.67 $0.16 1,397,147.0 -0.20%
Oct 23, 2024 $14.82 $14.65 $0.17 974,459.0 +0.20%

Enlink Midstream Llc Stock (ENLC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Enlink Midstream Llc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENLC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enlink Midstream Llc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Enlink Midstream Llc Stock (ENLC) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $15.69 $14.62 $1.07 31,052,179.0 +5.59%
Oct, 2024 $14.96 $14.41 $0.55 31,316,080.0 +2.27%
Sep, 2024 $14.74 $13.96 $0.775 37,077,368.0 +1.04%
Aug, 2024 $14.80 $11.83 $2.97 71,004,117.0 +5.05%
Jul, 2024 $14.38 $13.57 $0.81 31,459,747.0 -0.65%
Jun, 2024 $13.76 $12.32 $1.44 32,235,622.0 +8.43%
May, 2024 $13.78 $12.27 $1.51 42,108,893.0 -7.51%
Apr, 2024 $14.18 $13.22 $0.955 31,379,643.0 +0.59%
Mar, 2024 $13.66 $12.40 $1.26 30,241,228.0 +10.62%
Feb, 2024 $12.63 $11.54 $1.09 33,709,327.0 +2.24%
Jan, 2024 $12.77 $11.53 $1.24 35,899,638.0 -0.82%

Enlink Midstream Llc Stock (ENLC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.97 $11.95 $2.03 50,034,429.0 -11.05%
Nov, 2023 $13.75 $11.96 $1.79 38,497,898.0 +11.23%
Oct, 2023 $13.03 $11.44 $1.59 33,187,772.0 +0.57%
Sep, 2023 $12.99 $12.12 $0.875 59,124,610.0 -1.77%
Aug, 2023 $12.67 $10.91 $1.76 46,302,984.0 +7.24%
Jul, 2023 $11.86 $10.59 $1.27 38,790,389.0 +9.43%
Jun, 2023 $10.81 $9.52 $1.29 62,627,819.0 +8.61%
May, 2023 $10.02 $8.46 $1.56 57,525,600.0 -0.51%
Apr, 2023 $11.25 $9.64 $1.61 32,346,059.0 -9.50%
Mar, 2023 $11.74 $9.73 $2.01 52,307,424.0 -3.73%
Feb, 2023 $13.05 $11.05 $2.00 52,206,467.0 -11.48%
Jan, 2023 $13.58 $11.49 $2.09 45,449,824.0 +3.41%

Enlink Midstream Llc Stock (ENLC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $13.06 $11.10 $1.96 42,834,942.0 -4.35%
Nov, 2022 $12.93 $11.62 $1.30 48,065,954.0 +8.25%
Oct, 2022 $12.03 $9.09 $2.94 50,307,039.0 +33.63%
Sep, 2022 $10.68 $8.04 $2.64 69,067,086.0 -12.50%
Aug, 2022 $11.14 $8.89 $2.25 47,232,180.0 +3.67%
Jul, 2022 $10.16 $7.86 $2.30 43,505,311.0 +15.29%
Jun, 2022 $11.85 $7.77 $4.08 59,457,627.0 -25.44%
May, 2022 $11.65 $9.28 $2.37 46,516,604.0 +15.50%
Apr, 2022 $10.96 $9.18 $1.78 46,610,028.0 +2.28%
Mar, 2022 $10.28 $8.38 $1.90 78,770,806.0 +8.43%
Feb, 2022 $9.02 $7.85 $1.17 59,461,392.0 +11.81%
Jan, 2022 $8.29 $6.89 $1.40 47,702,586.0 +15.53%
$207.69
price up icon 2.39%
$48.27
price up icon 1.45%
oil_gas_midstream LNG
$224.99
price up icon 1.97%
oil_gas_midstream TRP
$50.23
price up icon 2.07%
oil_gas_midstream KMI
$28.54
price up icon 1.93%
oil_gas_midstream ET
$18.97
price up icon 3.77%
Cap:     |  Volume (24h):