Get the Stockscreener App
15.17
1.54%
0.23
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 05, 2024, is $15.17.
- 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 1,624% to $15.17 now.
- The 52-week high stock price for ENLC is $14.96, representing a -1.38% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for ENLC is $11.53, indicating a -23.99% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $15.26 | $14.94 | $0.32 | 993,137.0 | +1.54% |
| 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% |
| Oct 22, 2024 | $14.78 | $14.62 | $0.16 | 530,825.0 | +0.61% |
| Oct 21, 2024 | $14.84 | $14.60 | $0.24 | 1,560,514.0 | -0.54% |
| Oct 18, 2024 | $14.76 | $14.52 | $0.235 | 2,150,187.0 | +0.89% |
| Oct 17, 2024 | $14.75 | $14.51 | $0.245 | 2,304,945.0 | -0.07% |
| Oct 16, 2024 | $14.65 | $14.48 | $0.17 | 1,158,193.0 | +0.07% |
| Oct 15, 2024 | $14.65 | $14.43 | $0.225 | 1,498,440.0 | -0.68% |
| Oct 14, 2024 | $14.76 | $14.60 | $0.155 | 812,230.0 | -0.41% |
| Oct 11, 2024 | $14.77 | $14.57 | $0.20 | 1,012,583.0 | +1.10% |
| Oct 10, 2024 | $14.64 | $14.47 | $0.165 | 1,231,711.0 | -0.34% |
| Oct 09, 2024 | $14.67 | $14.41 | $0.26 | 1,421,976.0 | +0.34% |
| Oct 08, 2024 | $14.71 | $14.51 | $0.20 | 1,124,169.0 | -1.02% |
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 | $15.26 | $14.62 | $0.637 | 4,151,146.0 | +2.22% |
| 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% |
5.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):