Dark

ENLC
ENLINK MIDSTREAM, LLC
stock NYSE

Inactive

Jan 30, 2025

14.12USD-0.212%(-0.03)93,469,687

Pre-market

0.00USD-100.000%(-14.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-30	14.2300	14.3200	14.0400	14.1200	-0.212%	93,469,687	0.000%
2025-01-29	14.0700	14.4200	14.0300	14.1500	-0.071%	21,107,250	-0.212%
2025-01-28	14.1600	14.2800	14.0300	14.1600	+0.071%	8,213,245	-0.282%
2025-01-27	14.5700	14.5750	14.0352	14.1500	-3.741%	4,959,088	-0.212%
2025-01-24	14.7400	14.9150	14.6650	14.7000	-0.474%	4,058,821	-3.946%
2025-01-23	15.1300	15.1300	14.6350	14.7700	-1.270%	3,123,082	-4.401%
2025-01-22	15.4500	15.5500	14.9450	14.9600	-3.172%	2,049,180	-5.615%
2025-01-21	15.4100	15.6300	15.3800	15.4500	+0.783%	3,502,173	-8.608%
2025-01-17	15.2500	15.4850	15.1900	15.3300	+0.196%	2,755,911	-7.893%
2025-01-16	15.0300	15.3000	15.0300	15.3000	+1.661%	5,751,289	-7.712%
2025-01-15	15.0700	15.1300	14.9300	15.0500	+0.534%	1,829,284	-6.179%
2025-01-14	14.6800	15.1000	14.6600	14.9700	+1.975%	3,072,370	-5.678%
2025-01-13	14.1400	14.7100	14.1400	14.6800	+2.442%	3,227,680	-3.815%
2025-01-10	14.5500	14.6100	14.2150	14.3300	-1.104%	2,914,737	-1.465%
2025-01-08	14.3100	14.5300	14.3100	14.4900	+1.187%	2,384,439	-2.553%
2025-01-07	14.2900	14.4650	14.2300	14.3200	+0.210%	1,389,723	-1.397%
2025-01-06	14.5800	14.5850	14.2600	14.2900	-1.448%	960,820	-1.190%
2025-01-03	14.4000	14.6150	14.4000	14.5000	+1.186%	1,244,067	-2.621%
2025-01-02	14.2500	14.4300	14.2100	14.3300	+1.272%	1,311,568	-1.465%
2024-12-31	14.2400	14.3000	14.0900	14.1500	-0.352%	996,536	-0.212%
2024-12-30	14.1800	14.3000	14.0200	14.2000	-0.211%	1,261,650	-0.563%
2024-12-27	14.2900	14.3100	14.1300	14.2300	-0.280%	1,737,161	-0.773%
2024-12-26	14.3500	14.3500	14.1900	14.2700	-0.972%	1,541,558	-1.051%
2024-12-24	14.3500	14.4200	14.2200	14.4100	+1.479%	418,806	-2.012%
2024-12-23	14.1100	14.2450	13.9000	14.2000	+0.781%	956,914	-0.563%
2024-12-20	13.8400	14.1650	13.7300	14.0900	+2.250%	3,039,495	+0.213%
2024-12-19	13.8700	13.9700	13.7150	13.7800	+0.291%	1,978,113	+2.467%
2024-12-18	14.4100	14.4100	13.7400	13.7400	-4.050%	2,065,123	+2.766%
2024-12-17	14.2500	14.3600	14.1300	14.3200	-1.105%	2,280,106	-1.397%
2024-12-16	14.6000	14.6700	14.4200	14.4800	-1.093%	1,685,921	-2.486%
2024-12-13	14.7000	14.7200	14.5500	14.6400	-0.408%	2,180,398	-3.552%
2024-12-12	14.7100	14.8400	14.6600	14.7000	-0.339%	2,774,062	-3.946%
2024-12-11	14.6600	14.8600	14.6550	14.7500	+0.545%	3,598,925	-4.271%
2024-12-10	14.9500	14.9500	14.6425	14.6700	-0.878%	4,406,024	-3.749%
2024-12-09	15.3900	15.4200	14.7500	14.8000	-3.457%	3,042,602	-4.595%
2024-12-06	15.4100	15.5200	15.2000	15.3300	-0.905%	2,440,419	-7.893%
2024-12-05	15.3100	15.5500	15.3100	15.4700	+1.243%	1,403,232	-8.727%
2024-12-04	15.3700	15.5100	15.1400	15.2800	-1.736%	1,713,517	-7.592%
2024-12-03	15.6000	15.6650	15.4650	15.5500	-0.128%	2,258,539	-9.196%
2024-12-02	15.9400	16.0000	15.4600	15.5700	-2.748%	1,534,644	-9.313%
2024-11-29	15.9600	16.0800	15.9150	16.0100	+1.009%	1,073,461	-11.805%
2024-11-27	15.8000	15.9250	15.7400	15.8500	-0.377%	1,570,572	-10.915%
2024-11-26	15.5200	16.0000	15.5200	15.9100	+1.987%	11,759,759	-11.251%
2024-11-25	16.1500	16.4000	15.2400	15.6000	-0.952%	19,124,009	-9.487%
2024-11-22	15.5100	15.8550	15.5100	15.7500	+0.511%	1,647,067	-10.349%
2024-11-21	15.5700	15.6900	15.4800	15.6700	+1.358%	1,988,505	-9.892%
2024-11-20	15.6600	15.6600	15.3500	15.4600	-0.897%	1,406,779	-8.668%
2024-11-19	15.5600	15.6350	15.4000	15.6000	0.000%	2,350,346	-9.487%
2024-11-18	15.5000	15.6000	15.3800	15.6000	+0.710%	2,465,567	-9.487%
2024-11-15	15.2500	15.5400	15.2500	15.4900	+1.044%	1,719,989	-8.844%
2024-11-14	15.2700	15.3400	15.1100	15.3300	+0.789%	1,259,652	-7.893%
2024-11-13	15.3700	15.3900	15.1650	15.2100	-0.653%	1,041,651	-7.166%
2024-11-12	15.5000	15.5400	15.1100	15.3100	-1.034%	785,374	-7.773%
2024-11-11	15.2900	15.5100	15.2350	15.4700	+1.709%	991,648	-8.727%
2024-11-08	15.0700	15.3000	14.9700	15.2100	-1.871%	3,448,622	-7.166%
2024-11-07	15.3800	15.5100	14.9405	15.5000	-0.129%	2,337,754	-8.903%
2024-11-06	15.5600	15.6700	15.3800	15.5200	+1.305%	3,512,094	-9.021%
2024-11-05	14.9700	15.3200	14.9400	15.3200	+2.544%	2,605,684	-7.833%
2024-11-04	14.7300	14.9600	14.7300	14.9400	+1.564%	1,923,278	-5.489%
2024-11-01	14.8200	14.8500	14.6230	14.7100	-0.876%	1,234,761	-4.011%
2024-10-31	14.9300	14.9600	14.8100	14.8400	-0.403%	1,311,649	-4.852%
2024-10-30	14.8200	14.9400	14.7200	14.9000	+0.404%	2,225,145	-5.235%
2024-10-29	14.7600	14.8700	14.6100	14.8400	+0.884%	1,236,905	-4.852%
2024-10-28	14.6300	14.7200	14.6300	14.7100	-0.675%	889,043	-4.011%
2024-10-25	14.7400	14.8700	14.6650	14.8100	+0.475%	1,120,165	-4.659%
2024-10-24	14.7900	14.8300	14.6700	14.7400	-0.203%	1,397,147	-4.206%
2024-10-23	14.7300	14.8200	14.6500	14.7700	+0.204%	974,535	-4.401%
2024-10-22	14.6500	14.7800	14.6200	14.7400	+0.614%	530,825	-4.206%
2024-10-21	14.7400	14.8400	14.6000	14.6500	-0.543%	1,560,519	-3.618%
2024-10-18	14.5200	14.7550	14.5200	14.7300	+0.890%	2,150,187	-4.141%
2024-10-17	14.6800	14.7500	14.5050	14.6000	-0.068%	2,304,945	-3.288%
2024-10-16	14.6000	14.6500	14.4800	14.6100	+0.068%	1,158,193	-3.354%
2024-10-15	14.5600	14.6500	14.4250	14.6000	-0.680%	1,498,441	-3.288%
2024-10-14	14.7200	14.7550	14.6000	14.7000	-0.407%	812,230	-3.946%
2024-10-11	14.6000	14.7700	14.5700	14.7600	+1.096%	1,012,583	-4.336%
2024-10-10	14.6300	14.6400	14.4750	14.6000	-0.341%	1,231,721	-3.288%
2024-10-09	14.4300	14.6700	14.4100	14.6500	+0.342%	1,421,976	-3.618%
2024-10-08	14.6600	14.7100	14.5100	14.6000	-1.017%	1,124,169	-3.288%
2024-10-07	14.6800	14.7800	14.5900	14.7500	+0.408%	1,098,296	-4.271%
2024-10-04	14.7500	14.7500	14.6400	14.6900	-0.204%	1,721,820	-3.880%
2024-10-03	14.5500	14.7200	14.5400	14.7200	+0.478%	1,825,357	-4.076%
2024-10-02	14.6900	14.7700	14.5050	14.6500	-0.068%	1,507,900	-3.618%
2024-10-01	14.5000	14.7200	14.4500	14.6600	+1.034%	1,312,187	-3.683%
2024-09-30	14.4000	14.5600	14.3550	14.5100	0.000%	900,778	-2.688%
2024-09-27	14.4800	14.5450	14.4100	14.5100	+0.624%	1,137,383	-2.688%
2024-09-26	14.5200	14.6600	14.3800	14.4200	-0.552%	2,175,031	-2.080%
2024-09-25	14.5600	14.5950	14.4050	14.5000	-0.480%	1,212,659	-2.621%
2024-09-24	14.7300	14.7300	14.4900	14.5700	-0.884%	1,652,869	-3.089%
2024-09-23	14.6200	14.7100	14.5400	14.7000	+0.547%	965,220	-3.946%
2024-09-20	14.4700	14.7150	14.4200	14.6200	+0.758%	6,159,043	-3.420%
2024-09-19	14.5900	14.6900	14.4100	14.5100	+0.415%	1,327,576	-2.688%
2024-09-18	14.7000	14.7300	14.4300	14.4500	-1.432%	1,197,768	-2.284%
2024-09-17	14.7000	14.7400	14.6129	14.6600	-0.136%	1,281,805	-3.683%
2024-09-16	14.6200	14.7100	14.5700	14.6800	+1.102%	1,646,259	-3.815%
2024-09-13	14.6100	14.7000	14.4800	14.5200	+0.069%	1,441,172	-2.755%
2024-09-12	14.4300	14.5450	14.3900	14.5100	+0.554%	960,755	-2.688%
2024-09-11	14.4000	14.6200	14.3100	14.4300	-0.138%	1,584,012	-2.148%
2024-09-10	14.3500	14.4700	14.2300	14.4500	+1.332%	2,230,724	-2.284%
2024-09-09	14.1800	14.3600	14.1600	14.2600	+0.706%	1,337,653	-0.982%
2024-09-06	14.4000	14.4000	14.0350	14.1600	-1.048%	1,671,937	-0.282%
2024-09-05	14.4000	14.4600	14.2800	14.3100	+0.140%	1,856,210	-1.328%
2024-09-04	14.2500	14.3800	14.1600	14.2900	+0.776%	2,637,734	-1.190%
2024-09-03	14.2400	14.3150	13.9650	14.1800	-1.253%	3,770,853	-0.423%
2024-08-30	14.0300	14.3900	14.0000	14.3600	-0.278%	4,926,372	-1.671%
2024-08-29	14.7200	14.8000	14.0200	14.4000	+9.422%	12,287,970	-1.944%
2024-08-28	13.2500	13.3100	13.0750	13.1600	-0.379%	1,670,547	+7.295%
2024-08-27	13.3800	13.5200	13.1900	13.2100	-1.857%	1,416,753	+6.889%
2024-08-26	13.4100	13.5800	13.3600	13.4600	+1.355%	1,066,123	+4.903%
2024-08-23	13.2400	13.3600	13.1800	13.2800	+1.065%	738,336	+6.325%
2024-08-22	13.1000	13.2600	13.0950	13.1400	-0.228%	937,164	+7.458%
2024-08-21	13.4300	13.4400	13.1300	13.1700	-1.496%	1,505,767	+7.213%
2024-08-20	13.7200	13.8150	13.3600	13.3700	-2.409%	2,295,103	+5.610%
2024-08-19	13.3100	13.7900	13.3100	13.7000	+2.776%	5,019,102	+3.066%
2024-08-16	12.8200	13.4600	12.7900	13.3300	+4.467%	3,084,262	+5.926%
2024-08-15	12.4900	12.9800	12.4400	12.7600	+3.571%	6,384,400	+10.658%
2024-08-14	11.9900	12.3900	11.9600	12.3200	+3.010%	2,393,515	+14.610%
2024-08-13	11.9000	12.0700	11.8300	11.9600	+0.504%	2,612,218	+18.060%
2024-08-12	12.0300	12.2000	11.8700	11.9000	-0.335%	2,326,385	+18.655%
2024-08-09	12.1000	12.1450	11.8800	11.9400	-2.051%	1,662,106	+18.258%
2024-08-08	12.1000	12.2500	12.0000	12.1900	+1.330%	3,842,947	+15.833%
2024-08-07	12.3200	12.6000	12.0100	12.0300	-6.816%	5,625,888	+17.373%
2024-08-06	12.7100	12.9850	12.5900	12.9100	+2.705%	6,397,927	+9.373%
2024-08-05	12.5600	12.6800	12.2400	12.5700	-3.233%	1,528,856	+12.331%
2024-08-02	13.3700	13.3700	12.9250	12.9900	-4.485%	2,118,334	+8.699%
2024-08-01	13.6800	13.8100	13.4950	13.6000	-0.512%	1,173,706	+3.824%
2024-07-31	13.9400	13.9850	13.6700	13.6700	-1.300%	893,696	+3.292%
2024-07-30	13.6700	13.8800	13.5700	13.8500	+1.169%	792,866	+1.949%
2024-07-29	13.8100	13.8300	13.6000	13.6900	-0.653%	626,904	+3.141%
2024-07-26	13.6900	13.8300	13.6300	13.7800	+0.952%	800,449	+2.467%
2024-07-25	13.7800	13.9100	13.6300	13.6500	-0.871%	1,900,432	+3.443%
2024-07-24	14.1300	14.1731	13.7200	13.7700	-2.617%	892,186	+2.542%
2024-07-23	14.2400	14.2900	14.0850	14.1400	-0.493%	1,717,373	-0.141%
2024-07-22	14.1900	14.3800	14.1200	14.2100	+0.141%	3,751,353	-0.633%
2024-07-19	14.1700	14.3500	14.1300	14.1900	+0.496%	1,754,593	-0.493%
2024-07-18	13.9000	14.2050	13.9000	14.1200	+0.785%	1,556,291	0.000%
2024-07-17	14.0400	14.2200	13.9900	14.0100	+0.286%	2,391,217	+0.785%
2024-07-16	13.9700	14.1100	13.8750	13.9700	+0.215%	3,073,241	+1.074%
2024-07-15	13.9900	14.1000	13.8900	13.9400	+0.288%	1,040,892	+1.291%
2024-07-12	13.7600	13.9900	13.7300	13.9000	+1.460%	1,384,586	+1.583%
2024-07-11	13.8600	13.8600	13.6801	13.7000	+0.219%	977,747	+3.066%
2024-07-10	13.7400	13.7750	13.6100	13.6700	-0.726%	907,521	+3.292%
2024-07-09	13.8100	13.8900	13.6750	13.7700	-0.649%	1,828,374	+2.542%
2024-07-08	14.1600	14.1600	13.8500	13.8600	+0.362%	1,822,856	+1.876%
2024-07-05	13.9900	13.9950	13.7500	13.8100	-1.428%	705,712	+2.245%
2024-07-03	13.8300	14.1350	13.8300	14.0100	+1.228%	488,280	+0.785%
2024-07-02	13.9400	14.1250	13.8400	13.8400	-0.144%	1,051,094	+2.023%
2024-07-01	13.8600	13.9500	13.6750	13.8600	+0.727%	1,475,895	+1.876%
2024-06-28	13.4900	13.7600	13.3300	13.7600	+2.917%	1,659,122	+2.616%
2024-06-27	13.5600	13.6750	13.3500	13.3700	-1.401%	1,714,736	+5.610%
2024-06-26	13.5100	13.5800	13.4700	13.5600	+0.593%	1,169,077	+4.130%
2024-06-25	13.4400	13.5300	13.3100	13.4800	+0.597%	2,044,455	+4.748%
2024-06-24	13.1900	13.4700	13.1900	13.4000	+1.824%	1,618,337	+5.373%
2024-06-21	13.2200	13.3000	13.1500	13.1600	+0.076%	2,191,720	+7.295%
2024-06-20	13.1400	13.2500	13.0500	13.1500	+0.382%	1,169,909	+7.376%
2024-06-18	12.9900	13.2750	12.8500	13.1000	+1.472%	2,172,385	+7.786%
2024-06-17	12.8900	12.9950	12.7900	12.9100	-0.232%	1,298,288	+9.373%
2024-06-14	13.1800	13.2100	12.8600	12.9400	-2.192%	889,298	+9.119%
2024-06-13	13.3200	13.4200	13.2200	13.2300	-1.636%	798,655	+6.727%
2024-06-12	13.5900	13.5900	13.3950	13.4500	-0.074%	1,246,714	+4.981%
2024-06-11	13.4000	13.5300	13.3100	13.4600	+0.598%	1,901,682	+4.903%
2024-06-10	13.1500	13.5350	13.1400	13.3800	+2.215%	1,960,158	+5.531%
2024-06-07	13.0000	13.1650	12.9350	13.0900	+0.076%	1,310,968	+7.869%
2024-06-06	12.8400	13.1150	12.7600	13.0800	+1.869%	1,716,234	+7.951%
2024-06-05	12.9000	12.9750	12.6600	12.8400	-0.465%	1,595,971	+9.969%
2024-06-04	12.4600	12.9000	12.3400	12.9000	+3.283%	4,363,366	+9.457%
2024-06-03	12.6600	12.7000	12.3200	12.4900	-1.576%	1,415,455	+13.050%
2024-05-31	12.4900	12.6900	12.3700	12.6900	+2.587%	4,157,346	+11.269%
2024-05-30	12.3300	12.4450	12.2700	12.3700	-0.161%	2,291,333	+14.147%
2024-05-29	12.7400	12.7500	12.2800	12.3900	-2.671%	1,750,682	+13.963%
2024-05-28	13.0000	13.0200	12.7200	12.7300	-1.394%	1,594,798	+10.919%
2024-05-24	12.9300	12.9799	12.8000	12.9100	+0.389%	1,505,087	+9.373%
2024-05-23	13.2600	13.3100	12.8300	12.8600	-2.650%	1,393,468	+9.798%
2024-05-22	13.4200	13.4700	13.2000	13.2100	-1.565%	1,052,902	+6.889%
2024-05-21	13.6300	13.6700	13.3400	13.4200	-1.396%	2,215,913	+5.216%
2024-05-20	13.6700	13.7800	13.5900	13.6100	-0.439%	2,281,300	+3.747%
2024-05-17	13.5400	13.7400	13.5150	13.6700	+0.886%	2,287,876	+3.292%
2024-05-16	13.5100	13.7700	13.4900	13.5500	+0.296%	1,594,043	+4.207%
2024-05-15	13.4500	13.5300	13.2000	13.5100	+0.446%	1,214,489	+4.515%
2024-05-14	13.3100	13.4900	13.2880	13.4500	+1.280%	785,809	+4.981%
2024-05-13	13.5600	13.6300	13.2450	13.2800	-1.411%	1,021,815	+6.325%
2024-05-10	13.6800	13.7140	13.3800	13.4700	-1.319%	1,049,033	+4.826%
2024-05-09	13.3500	13.7100	13.3100	13.6500	+2.554%	2,088,662	+3.443%
2024-05-08	13.1500	13.5550	13.0400	13.3100	+1.140%	2,403,158	+6.086%
2024-05-07	12.8900	13.2450	12.8700	13.1600	+2.492%	1,414,042	+7.295%
2024-05-06	12.8300	12.9300	12.7300	12.8400	+0.312%	1,574,495	+9.969%
2024-05-03	12.9300	12.9600	12.7700	12.8000	-0.621%	1,171,679	+10.313%
2024-05-02	13.0100	13.0800	12.8000	12.8800	+0.078%	1,596,116	+9.627%
2024-05-01	12.8800	13.2600	12.3500	12.8700	-6.195%	5,665,741	+9.713%
2024-04-30	14.0700	14.1000	13.6900	13.7200	-2.695%	1,833,880	+2.915%
2024-04-29	13.9400	14.1400	13.8300	14.1000	+1.512%	1,154,140	+0.142%
2024-04-26	13.7100	13.9100	13.6300	13.8900	+0.798%	835,333	+1.656%
2024-04-25	13.5400	13.8250	13.5300	13.7800	0.000%	993,553	+2.467%
2024-04-24	13.6100	13.8250	13.5200	13.7800	+1.249%	1,883,092	+2.467%
2024-04-23	13.5700	13.7900	13.5550	13.6100	-0.293%	1,156,516	+3.747%
2024-04-22	13.5100	13.7600	13.5100	13.6500	+0.442%	1,587,691	+3.443%
2024-04-19	13.3400	13.7300	13.2200	13.5900	+0.816%	1,683,818	+3.900%
2024-04-18	13.4700	13.5350	13.3800	13.4800	+0.372%	1,262,306	+4.748%
2024-04-17	13.5100	13.6800	13.4150	13.4300	-0.149%	1,434,285	+5.138%
2024-04-16	13.5300	13.5850	13.3800	13.4500	+0.074%	1,597,519	+4.981%
2024-04-15	13.6600	13.7050	13.4200	13.4400	-0.885%	1,180,131	+5.060%
2024-04-12	13.8100	14.0000	13.5000	13.5600	-1.382%	2,717,993	+4.130%
2024-04-11	13.8400	13.8600	13.6200	13.7500	-0.362%	1,808,183	+2.691%
2024-04-10	13.7300	13.8789	13.6650	13.8000	+0.145%	1,885,107	+2.319%
2024-04-09	13.8400	13.8950	13.6600	13.7800	-0.217%	1,362,012	+2.467%
2024-04-08	13.8700	13.9600	13.7900	13.8100	-0.433%	2,382,385	+2.245%
2024-04-05	13.9300	13.9600	13.7150	13.8700	-0.502%	2,102,506	+1.802%
2024-04-04	13.9100	14.1750	13.8800	13.9400	-0.072%	1,672,703	+1.291%
2024-04-03	13.8100	14.0000	13.7300	13.9500	+1.751%	2,012,964	+1.219%
2024-04-02	13.6900	13.7800	13.6000	13.7100	+0.366%	2,349,020	+2.991%
2024-04-01	13.6800	13.7450	13.5000	13.6600	+0.147%	1,070,445	+3.367%
2024-03-28	13.4500	13.6600	13.3601	13.6400	+2.172%	1,728,530	+3.519%
2024-03-27	13.3600	13.4300	13.2100	13.3500	+0.150%	1,693,922	+5.768%
2024-03-26	13.2300	13.4000	13.2200	13.3300	+0.377%	1,209,163	+5.926%
2024-03-25	13.2300	13.4200	13.2200	13.2800	+0.530%	1,500,453	+6.325%
2024-03-22	13.2100	13.2850	13.1000	13.2100	+0.380%	1,562,098	+6.889%
2024-03-21	13.0200	13.2350	12.9800	13.1600	+1.075%	1,371,946	+7.295%
2024-03-20	12.8000	13.0800	12.7800	13.0200	+1.639%	2,584,576	+8.449%
2024-03-19	12.9500	13.0500	12.7950	12.8100	-0.851%	2,294,763	+10.226%
2024-03-18	12.9800	13.0000	12.8800	12.9200	-0.232%	1,917,406	+9.288%
2024-03-15	12.6600	13.0350	12.6600	12.9500	+1.969%	4,137,373	+9.035%
2024-03-14	13.0300	13.0700	12.5800	12.7000	-2.082%	4,188,073	+11.181%
2024-03-13	13.0000	13.2650	12.8500	12.9700	+0.232%	1,437,214	+8.867%
2024-03-12	12.7500	12.9700	12.6800	12.9400	+1.411%	969,120	+9.119%
2024-03-11	12.8000	12.8500	12.6650	12.7600	-0.313%	1,182,424	+10.658%
2024-03-08	12.6300	12.9300	12.6100	12.8000	+1.346%	1,534,035	+10.313%
2024-03-07	12.6300	12.7600	12.6100	12.6300	-0.394%	2,152,556	+11.797%
2024-03-06	12.7100	12.7900	12.6100	12.6800	+0.795%	1,867,385	+11.356%
2024-03-05	12.5900	12.7400	12.5200	12.5800	-0.238%	1,583,587	+12.242%
2024-03-04	12.6000	12.8400	12.6000	12.6100	-0.552%	1,731,702	+11.975%
2024-03-01	12.4300	12.7200	12.4000	12.6800	+2.839%	2,251,879	+11.356%
2024-02-29	12.1000	12.3750	12.1000	12.3300	+1.901%	1,306,292	+14.517%
2024-02-28	12.0200	12.1600	11.9450	12.1000	+0.749%	2,599,249	+16.694%
2024-02-27	12.1800	12.2700	11.9700	12.0100	-1.477%	2,637,519	+17.569%
2024-02-26	12.2800	12.3950	12.1700	12.1900	-1.135%	1,289,368	+15.833%
2024-02-23	12.3800	12.4700	12.2350	12.3300	-0.805%	3,050,332	+14.517%
2024-02-22	12.2400	12.4400	12.0200	12.4300	+1.718%	2,769,105	+13.596%
2024-02-21	12.4200	12.6300	12.1350	12.2200	-2.162%	4,499,581	+15.548%
2024-02-20	12.3400	12.4900	12.2500	12.4900	+1.052%	1,794,015	+13.050%
2024-02-16	12.2100	12.4500	12.1300	12.3600	+1.229%	1,146,486	+14.239%
2024-02-15	11.9400	12.2200	11.8968	12.2100	+2.090%	1,459,643	+15.643%
2024-02-14	11.9600	12.0100	11.7300	11.9600	+1.270%	2,133,604	+18.060%
2024-02-13	11.9600	12.0200	11.7000	11.8100	-1.501%	2,314,895	+19.560%
2024-02-12	11.8400	12.0800	11.8400	11.9900	+1.352%	919,274	+17.765%
2024-02-09	12.0300	12.2000	11.8200	11.8300	-1.004%	1,980,060	+19.358%
2024-02-08	11.8500	11.9700	11.7700	11.9500	+0.844%	3,176,267	+18.159%
2024-02-07	11.8000	11.9450	11.7150	11.8500	+1.196%	1,322,436	+19.156%
2024-02-06	11.8200	11.8200	11.6400	11.7100	-0.340%	2,453,528	+20.581%
2024-02-05	11.7000	11.8200	11.5450	11.7500	-0.424%	1,891,741	+20.170%
2024-02-02	11.9200	11.9200	11.7100	11.8000	-1.749%	1,666,111	+19.661%
2024-02-01	12.1100	12.2150	11.9400	12.0100	-0.415%	1,456,795	+17.569%
2024-01-31	12.2500	12.3200	12.0600	12.0600	-2.031%	1,322,193	+17.081%
2024-01-30	12.2700	12.3700	12.1800	12.3100	+0.081%	1,320,418	+14.703%
2024-01-29	12.2200	12.3200	12.0700	12.3000	+0.572%	1,494,943	+14.797%
2024-01-26	11.9900	12.2550	11.9900	12.2300	+0.493%	1,029,660	+15.454%
2024-01-25	12.1900	12.1900	11.9700	12.1700	+0.330%	2,237,090	+16.023%
2024-01-24	12.0100	12.2100	11.9450	12.1300	+1.337%	2,383,917	+16.406%
2024-01-23	11.9000	12.0100	11.8200	11.9700	+0.251%	2,390,950	+17.962%
2024-01-22	11.6400	12.0650	11.5850	11.9400	+3.377%	2,964,439	+18.258%
2024-01-19	11.8300	11.8300	11.5300	11.5500	-2.284%	2,091,661	+22.251%
2024-01-18	12.0400	12.0400	11.6400	11.8200	-1.418%	3,030,011	+19.459%
2024-01-17	12.1800	12.4575	11.7500	11.9900	-1.236%	3,446,452	+17.765%
2024-01-16	12.3300	12.3600	12.0600	12.1400	-1.780%	1,544,835	+16.310%
2024-01-12	12.5500	12.6900	12.2700	12.3600	-0.162%	2,345,501	+14.239%
2024-01-11	12.3100	12.4550	12.2200	12.3800	+1.061%	1,695,524	+14.055%
2024-01-10	12.1100	12.2700	11.9750	12.2500	+1.073%	1,441,340	+15.265%
2024-01-09	12.2900	12.3000	12.0125	12.1200	-1.383%	1,570,776	+16.502%
2024-01-08	12.3700	12.3700	12.1650	12.2900	-1.680%	1,080,091	+14.890%
2024-01-05	12.2900	12.5400	12.2200	12.5000	+1.626%	2,021,200	+12.960%
2024-01-04	12.6500	12.7700	12.2850	12.3000	-1.836%	982,003	+14.797%
2024-01-03	12.3900	12.6700	12.3300	12.5300	+1.130%	1,490,200	+12.690%
2024-01-02	12.1500	12.4100	12.1500	12.3900	+1.891%	1,828,337	+13.963%
2023-12-29	12.1600	12.2800	12.1300	12.1600	+0.247%	818,646	+16.118%
2023-12-28	12.1500	12.2600	12.1100	12.1300	-0.329%	2,011,794	+16.406%
2023-12-27	12.2400	12.2550	12.1400	12.1700	-0.653%	1,751,928	+16.023%
2023-12-26	12.2400	12.3300	12.1500	12.2500	+0.989%	1,136,412	+15.265%
2023-12-22	12.3600	12.4000	12.1100	12.1300	-1.141%	1,401,673	+16.406%
2023-12-21	12.4100	12.4800	12.1700	12.2700	-0.808%	2,215,342	+15.077%
2023-12-20	12.4500	12.7150	12.3600	12.3700	-0.881%	3,550,296	+14.147%
2023-12-19	12.4300	12.6000	12.2580	12.4800	+0.483%	2,437,336	+13.141%
2023-12-18	12.4400	12.5800	12.3600	12.4200	+2.138%	3,243,184	+13.688%
2023-12-15	12.4600	12.4650	12.0650	12.1600	-2.875%	6,909,206	+16.118%
2023-12-14	12.4700	12.7700	12.4100	12.5200	+1.213%	2,228,090	+12.780%
2023-12-13	12.0900	12.4150	11.9550	12.3700	+2.741%	2,993,968	+14.147%
2023-12-12	12.3900	12.3900	11.9500	12.0400	-3.757%	4,316,742	+17.276%
2023-12-11	12.8000	12.8000	12.0200	12.5100	-2.418%	4,633,540	+12.870%
2023-12-08	12.9000	13.0200	12.7450	12.8200	+0.078%	2,981,131	+10.140%
2023-12-07	13.0000	13.0850	12.7100	12.8100	-1.081%	2,353,932	+10.226%
2023-12-06	13.2900	13.4000	12.9000	12.9500	-3.069%	1,466,303	+9.035%
2023-12-05	13.6700	13.6700	13.3200	13.3600	-2.907%	1,959,941	+5.689%
2023-12-04	13.8100	13.9750	13.5900	13.7600	-1.220%	1,463,742	+2.616%
2023-12-01	13.6000	13.9750	13.5800	13.9300	+1.902%	1,849,935	+1.364%
2023-11-30	13.3900	13.7500	13.3880	13.6700	+2.474%	4,571,540	+3.292%
2023-11-29	13.0700	13.4500	13.0400	13.3400	+2.537%	2,646,982	+5.847%
2023-11-28	13.1500	13.2000	13.0100	13.0100	-0.383%	922,027	+8.532%
2023-11-27	13.2000	13.2150	13.0400	13.0600	-1.583%	960,496	+8.116%
2023-11-24	13.1600	13.3450	13.1600	13.2700	+0.913%	446,246	+6.405%
2023-11-22	12.7700	13.1800	12.6605	13.1500	+1.623%	1,368,020	+7.376%
2023-11-21	12.9100	13.0750	12.8600	12.9400	+0.155%	1,020,694	+9.119%
2023-11-20	12.9900	13.0150	12.8300	12.9200	+0.233%	1,499,331	+9.288%
2023-11-17	12.5800	12.9100	12.5633	12.8900	+3.451%	1,593,509	+9.542%
2023-11-16	12.6100	12.6450	12.3200	12.4600	-2.121%	1,294,584	+13.323%
2023-11-15	12.6800	12.8600	12.6450	12.7300	+0.157%	4,032,011	+10.919%
2023-11-14	12.5800	12.7400	12.4200	12.7100	+1.843%	1,003,252	+11.094%
2023-11-13	12.3100	12.5100	12.2350	12.4800	+1.546%	1,676,367	+13.141%
2023-11-10	12.3600	12.5400	12.2700	12.2900	-0.081%	1,187,173	+14.890%
2023-11-09	12.4200	12.4600	12.2400	12.3000	+0.572%	878,535	+14.797%
2023-11-08	12.3800	12.4500	12.1900	12.2300	-1.846%	1,835,992	+15.454%
2023-11-07	12.4900	12.6300	12.3450	12.4600	-1.190%	1,614,135	+13.323%
2023-11-06	12.9400	13.0400	12.5600	12.6100	-1.868%	1,491,310	+11.975%
2023-11-03	12.8600	12.9300	12.6600	12.8500	+0.234%	2,305,448	+9.883%
2023-11-02	12.1300	12.8300	12.1300	12.8200	+5.082%	3,910,203	+10.140%
2023-11-01	12.2300	12.4800	11.9650	12.2000	-0.732%	3,557,652	+15.738%
2023-10-31	12.1300	12.3550	12.0400	12.2900	+1.319%	1,636,740	+14.890%
2023-10-30	12.3000	12.3800	11.9550	12.1300	-0.574%	1,594,646	+16.406%
2023-10-27	12.3200	12.3700	12.1600	12.2000	-0.974%	1,147,420	+15.738%
2023-10-26	12.0800	12.4350	11.9750	12.3200	+0.489%	1,389,116	+14.610%
2023-10-25	12.3400	12.5000	12.2050	12.2600	-0.809%	1,382,194	+15.171%
2023-10-24	12.4400	12.5650	12.2650	12.3600	-0.563%	1,243,488	+14.239%
2023-10-23	12.5700	12.6850	12.4200	12.4300	-1.661%	1,208,789	+13.596%
2023-10-20	12.6900	12.8100	12.5800	12.6400	-1.095%	1,462,661	+11.709%
2023-10-19	12.7200	12.8500	12.5950	12.7800	+0.235%	1,784,326	+10.485%
2023-10-18	12.7300	12.9350	12.7200	12.7500	+0.394%	938,427	+10.745%
2023-10-17	12.7100	13.0250	12.5950	12.7000	-0.859%	2,260,983	+11.181%
2023-10-16	12.6800	12.8400	12.4950	12.8100	+1.990%	1,394,125	+10.226%
2023-10-13	12.5600	12.7675	12.5350	12.5600	+0.480%	1,579,871	+12.420%
2023-10-12	12.5900	12.6100	12.3700	12.5000	+0.321%	1,750,452	+12.960%
2023-10-11	12.2000	12.5500	12.2000	12.4600	+1.631%	1,960,805	+13.323%
2023-10-10	12.2000	12.3850	12.2000	12.2600	+0.082%	1,132,557	+15.171%
2023-10-09	12.1800	12.4350	12.0800	12.2500	+2.768%	1,408,746	+15.265%
2023-10-06	11.7500	12.0500	11.6500	11.9200	+1.361%	1,489,260	+18.456%
2023-10-05	11.5600	11.8400	11.5600	11.7600	+1.467%	1,951,218	+20.068%
2023-10-04	11.6000	11.7200	11.4400	11.5900	-1.446%	1,982,824	+21.829%
2023-10-03	11.9100	11.9500	11.6200	11.7600	-1.672%	1,787,360	+20.068%
2023-10-02	12.2200	12.2400	11.8710	11.9600	-2.128%	3,074,744	+18.060%
2023-09-29	12.4100	12.4600	12.1550	12.2200	-1.610%	3,260,990	+15.548%
2023-09-28	12.3200	12.5650	12.3100	12.4200	-0.560%	2,550,951	+13.688%
2023-09-27	12.4500	12.6250	12.3600	12.4900	+1.380%	1,997,507	+13.050%
2023-09-26	12.5800	12.6100	12.2300	12.3200	-2.762%	1,960,963	+14.610%
2023-09-25	12.2400	12.7200	12.1500	12.6700	+3.008%	5,923,901	+11.444%
2023-09-22	12.4700	12.7800	12.2800	12.3000	-1.046%	13,900,020	+14.797%
2023-09-21	12.8500	12.8500	12.3550	12.4300	-2.126%	2,873,002	+13.596%
2023-09-20	12.6400	12.9950	12.6400	12.7000	-0.314%	3,509,270	+11.181%
2023-09-19	12.5400	12.7900	12.4100	12.7400	+2.083%	3,476,974	+10.832%
2023-09-18	12.3600	12.4800	12.1650	12.4800	+1.381%	1,500,044	+13.141%
2023-09-15	12.5200	12.6100	12.2950	12.3100	-2.379%	5,315,152	+14.703%
2023-09-14	12.6400	12.7200	12.4650	12.6100	+1.123%	2,158,438	+11.975%
2023-09-13	12.6600	12.7600	12.3700	12.4700	-1.423%	1,912,868	+13.232%
2023-09-12	12.2300	12.6800	12.2200	12.6500	+3.519%	2,272,871	+11.621%
2023-09-11	12.5500	12.6000	12.1200	12.2200	-2.162%	2,625,746	+15.548%
2023-09-08	12.4800	12.5250	12.2700	12.4900	+0.645%	3,452,150	+13.050%
2023-09-07	12.2700	12.5000	12.2700	12.4100	+0.161%	1,612,964	+13.779%
2023-09-06	12.6800	12.7900	12.1300	12.3900	-2.518%	2,057,459	+13.963%
2023-09-05	12.7200	12.9350	12.7000	12.7100	0.000%	4,076,788	+11.094%
2023-09-01	12.6300	12.7900	12.4900	12.7100	+2.170%	1,232,039	+11.094%
2023-08-31	12.6400	12.6700	12.4400	12.4400	-0.400%	2,519,401	+13.505%
2023-08-30	12.5700	12.6650	12.4850	12.4900	-0.636%	905,735	+13.050%
2023-08-29	12.5000	12.5800	12.3600	12.5700	+1.045%	1,349,684	+12.331%
2023-08-28	12.3700	12.4900	12.3100	12.4400	+1.056%	1,107,134	+13.505%
2023-08-25	12.2700	12.4150	12.1600	12.3100	+1.234%	911,550	+14.703%
2023-08-24	12.1300	12.3800	12.0450	12.1600	+0.082%	1,223,323	+16.118%
2023-08-23	12.0000	12.2100	11.9400	12.1500	0.000%	1,099,618	+16.214%
2023-08-22	12.1000	12.1850	11.9950	12.1500	+0.663%	1,532,605	+16.214%
2023-08-21	12.0700	12.1199	11.9125	12.0700	+0.416%	1,174,517	+16.984%
2023-08-18	11.7300	12.0800	11.6700	12.0200	+1.435%	2,519,229	+17.471%
2023-08-17	11.8500	12.0050	11.8150	11.8500	+0.680%	1,781,714	+19.156%
2023-08-16	11.6500	11.9200	11.6200	11.7700	+1.378%	2,654,090	+19.966%
2023-08-15	11.7300	11.7500	11.5600	11.6100	-1.191%	1,130,416	+21.619%
2023-08-14	11.9100	11.9200	11.7000	11.7500	-2.002%	1,462,194	+20.170%
2023-08-11	11.9700	12.0600	11.8800	11.9900	0.000%	1,311,216	+17.765%
2023-08-10	12.1500	12.2650	11.8000	11.9900	-0.827%	1,560,294	+17.765%

document.getElementById("HJQHxq").onerror = function(){this.style.display='none';}; .dark-mode .qD0WPK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qD0WPK{ color: #333333; background-color: white; border: 2px solid #333333; }ENLCENLINK MIDSTREAM, LLCstock NYSE

ENLC
ENLINK MIDSTREAM, LLC
stock NYSE