EnLink Midstream, LLC - ENLC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 30, 2025	14.23	14.12	14.12	14.31	14.05	94.98M
January 29, 2025	14.07	14.15	14.15	14.42	14.03	21.12M
January 28, 2025	14.16	14.16	14.16	14.28	14.03	8.26M
January 27, 2025	14.57	14.15	14.15	14.58	14.04	5.01M
January 24, 2025	14.74	14.7	14.7	14.92	14.67	4.66M
January 23, 2025	15.13	14.77	14.77	15.13	14.64	4.24M
January 22, 2025	15.45	14.96	14.96	15.55	14.95	2.81M
January 21, 2025	15.41	15.45	15.45	15.63	15.38	3.71M
January 17, 2025	15.25	15.33	15.33	15.49	15.19	2.79M
January 16, 2025	15.03	15.3	15.3	15.3	15.03	5.84M
January 15, 2025	15.07	15.05	15.05	15.13	14.93	1.85M
January 14, 2025	14.68	14.97	14.97	15.1	14.66	3.26M
January 13, 2025	14.14	14.68	14.68	14.71	14.14	3.25M
January 10, 2025	14.55	14.33	14.33	14.61	14.22	2.93M
January 08, 2025	14.31	14.49	14.49	14.53	14.31	3.34M
January 07, 2025	14.29	14.32	14.32	14.47	14.23	1.4M
January 06, 2025	14.58	14.29	14.29	14.59	14.26	1.12M
January 03, 2025	14.4	14.5	14.5	14.62	14.4	1.26M
January 02, 2025	14.25	14.33	14.33	14.43	14.21	1.36M
December 31, 2024	14.24	14.15	14.15	14.3	14.09	1.01M
December 30, 2024	14.18	14.2	14.2	14.3	14.02	2.96M
December 27, 2024	14.29	14.23	14.23	14.31	14.13	4.05M
December 26, 2024	14.35	14.27	14.27	14.35	14.19	3.21M
December 24, 2024	14.35	14.41	14.41	14.42	14.22	419,000
December 23, 2024	14.11	14.2	14.2	14.25	13.9	1.11M
December 20, 2024	13.84	14.09	14.09	14.17	13.73	3.58M
December 19, 2024	13.87	13.78	13.78	13.97	13.72	2.23M
December 18, 2024	14.41	13.74	13.74	14.41	13.74	2.43M
December 17, 2024	14.25	14.32	14.32	14.36	14.13	2.3M
December 16, 2024	14.6	14.48	14.48	14.67	14.42	1.97M
December 13, 2024	14.7	14.64	14.64	14.72	14.55	2.3M
December 12, 2024	14.71	14.7	14.7	14.84	14.66	2.78M
December 11, 2024	14.66	14.75	14.75	14.86	14.66	3.66M
December 10, 2024	14.95	14.67	14.67	14.95	14.64	4.78M
December 09, 2024	15.39	14.8	14.8	15.42	14.75	3.5M
December 06, 2024	15.41	15.33	15.33	15.52	15.2	3.67M
December 05, 2024	15.31	15.47	15.47	15.55	15.31	1.5M
December 04, 2024	15.37	15.28	15.28	15.51	15.14	1.78M
December 03, 2024	15.6	15.55	15.55	15.67	15.47	2.27M
December 02, 2024	15.94	15.57	15.57	16	15.46	1.55M
November 29, 2024	15.96	16.01	16.01	16.08	15.92	1.24M
November 27, 2024	15.8	15.85	15.85	15.93	15.74	1.58M
November 26, 2024	15.52	15.91	15.91	16	15.52	11.81M
November 25, 2024	16.15	15.6	15.6	16.4	15.24	19.18M
November 22, 2024	15.51	15.75	15.75	15.86	15.51	1.96M
November 21, 2024	15.57	15.67	15.67	15.69	15.48	2.04M
November 20, 2024	15.66	15.46	15.46	15.66	15.35	1.45M
November 19, 2024	15.56	15.6	15.6	15.64	15.4	2.41M
November 18, 2024	15.5	15.6	15.6	15.6	15.38	2.51M
November 15, 2024	15.25	15.49	15.49	15.54	15.25	1.77M
November 14, 2024	15.27	15.33	15.33	15.34	15.11	1.29M
November 13, 2024	15.37	15.21	15.21	15.39	15.17	1.04M
November 12, 2024	15.5	15.31	15.31	15.54	15.11	809,925
November 11, 2024	15.29	15.47	15.47	15.51	15.24	1.26M
November 08, 2024	15.07	15.21	15.21	15.3	14.97	3.54M
November 07, 2024	15.38	15.5	15.5	15.51	14.94	2.37M
November 06, 2024	15.56	15.52	15.52	15.67	15.38	3.6M
November 05, 2024	14.97	15.32	15.32	15.32	14.94	3.03M
November 04, 2024	14.73	14.94	14.94	14.96	14.73	2.36M
November 01, 2024	14.82	14.71	14.71	14.85	14.62	1.38M

EnLink Midstream, LLC (ENLC) NYSE