-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
+4.35% -
3 MONTH PERFORMANCE
+24.51% -
6 MONTH PERFORMANCE
+14.05% -
YEAR-TO-DATE PERFORMANCE
+26.15% -
1 YEAR PERFORMANCE
+20.69%
EnLink Midstream, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $15.27 | $15.34 (0.46%) | $15.34 | $15.11 | 1.28 M | $6.92 B |
| 11/13/2024 | $15.37 | $15.21 (-1.04%) | $15.39 | $15.17 | 1.04 M | $6.87 B |
| 11/12/2024 | $15.50 | $15.31 (-1.23%) | $15.54 | $15.11 | 809,925 | $6.91 B |
| 11/11/2024 | $15.29 | $15.47 (1.18%) | $15.51 | $15.24 | 1.26 M | $6.98 B |
| 11/08/2024 | $15.07 | $15.21 (0.93%) | $15.30 | $14.97 | 3.54 M | $6.87 B |
| 11/07/2024 | $15.38 | $15.50 (0.78%) | $15.51 | $14.94 | 2.37 M | $7.00 B |
| 11/06/2024 | $15.56 | $15.52 (-0.26%) | $15.67 | $15.38 | 3.60 M | $7.01 B |
| 11/05/2024 | $14.97 | $15.32 (2.34%) | $15.32 | $14.94 | 3.03 M | $6.92 B |
| 11/04/2024 | $14.73 | $14.94 (1.43%) | $14.96 | $14.73 | 2.36 M | $6.74 B |
| 11/01/2024 | $14.82 | $14.71 (-0.74%) | $14.85 | $14.62 | 1.38 M | $6.64 B |
| 10/31/2024 | $14.93 | $14.84 (-0.6%) | $14.96 | $14.81 | 1.80 M | $6.70 B |
| 10/30/2024 | $14.82 | $14.90 (0.54%) | $14.94 | $14.72 | 2.72 M | $6.73 B |
| 10/29/2024 | $14.76 | $14.84 (0.54%) | $14.87 | $14.61 | 1.35 M | $6.70 B |
| 10/28/2024 | $14.63 | $14.71 (0.55%) | $14.72 | $14.63 | 918,200 | $6.64 B |
| 10/25/2024 | $14.74 | $14.81 (0.47%) | $14.87 | $14.67 | 2.00 M | $6.69 B |
| 10/24/2024 | $14.79 | $14.74 (-0.34%) | $14.83 | $14.67 | 1.48 M | $6.65 B |
| 10/23/2024 | $14.73 | $14.77 (0.27%) | $14.82 | $14.65 | 980,748 | $6.67 B |
| 10/22/2024 | $14.65 | $14.74 (0.61%) | $14.78 | $14.62 | 539,500 | $6.65 B |
| 10/21/2024 | $14.74 | $14.65 (-0.61%) | $14.84 | $14.60 | 1.91 M | $6.61 B |
| 10/18/2024 | $14.52 | $14.73 (1.45%) | $14.76 | $14.52 | 2.17 M | $6.65 B |
| 10/17/2024 | $14.68 | $14.60 (-0.54%) | $14.75 | $14.51 | 2.34 M | $6.59 B |
| 10/16/2024 | $14.60 | $14.61 (0.07%) | $14.65 | $14.48 | 1.19 M | $6.59 B |
| 10/15/2024 | $14.56 | $14.60 (0.27%) | $14.65 | $14.43 | 1.52 M | $6.59 B |
| 10/14/2024 | $14.72 | $14.70 (-0.14%) | $14.76 | $14.60 | 826,442 | $6.64 B |
| 10/11/2024 | $14.60 | $14.76 (1.1%) | $14.77 | $14.57 | 1.02 M | $6.66 B |
| 10/10/2024 | $14.63 | $14.60 (-0.21%) | $14.64 | $14.48 | 1.24 M | $6.59 B |
| 10/09/2024 | $14.43 | $14.65 (1.52%) | $14.67 | $14.41 | 1.45 M | $6.61 B |
| 10/08/2024 | $14.66 | $14.60 (-0.41%) | $14.71 | $14.51 | 1.24 M | $6.59 B |
| 10/07/2024 | $14.68 | $14.75 (0.48%) | $14.78 | $14.59 | 1.11 M | $6.66 B |
| 10/04/2024 | $14.75 | $14.69 (-0.41%) | $14.75 | $14.64 | 1.77 M | $6.63 B |
| 10/03/2024 | $14.55 | $14.72 (1.17%) | $14.72 | $14.54 | 1.87 M | $6.64 B |
| 10/02/2024 | $14.69 | $14.65 (-0.27%) | $14.77 | $14.51 | 1.51 M | $6.61 B |
| 10/01/2024 | $14.50 | $14.66 (1.1%) | $14.72 | $14.45 | 1.33 M | $6.62 B |
| 09/30/2024 | $14.40 | $14.51 (0.76%) | $14.56 | $14.36 | 1.01 M | $6.55 B |
| 09/27/2024 | $14.48 | $14.51 (0.21%) | $14.55 | $14.41 | 1.21 M | $6.55 B |
| 09/26/2024 | $14.52 | $14.42 (-0.69%) | $14.66 | $14.38 | 2.23 M | $6.51 B |
| 09/25/2024 | $14.56 | $14.50 (-0.41%) | $14.60 | $14.41 | 1.27 M | $6.55 B |
| 09/24/2024 | $14.73 | $14.57 (-1.09%) | $14.73 | $14.49 | 1.66 M | $6.58 B |
| 09/23/2024 | $14.62 | $14.70 (0.55%) | $14.71 | $14.54 | 1.11 M | $6.64 B |
| 09/20/2024 | $14.47 | $14.62 (1.04%) | $14.72 | $14.42 | 6.38 M | $6.60 B |
| 09/19/2024 | $14.59 | $14.51 (-0.55%) | $14.69 | $14.41 | 1.36 M | $6.55 B |
| 09/18/2024 | $14.70 | $14.45 (-1.7%) | $14.73 | $14.43 | 1.29 M | $6.52 B |
| 09/17/2024 | $14.70 | $14.66 (-0.27%) | $14.74 | $14.61 | 1.30 M | $6.62 B |
| 09/16/2024 | $14.62 | $14.68 (0.41%) | $14.71 | $14.57 | 1.83 M | $6.63 B |
| 09/13/2024 | $14.61 | $14.52 (-0.62%) | $14.70 | $14.48 | 1.47 M | $6.55 B |
| 09/12/2024 | $14.43 | $14.51 (0.55%) | $14.55 | $14.39 | 989,400 | $6.55 B |
| 09/11/2024 | $14.40 | $14.43 (0.21%) | $14.62 | $14.31 | 1.99 M | $6.51 B |
| 09/10/2024 | $14.35 | $14.45 (0.7%) | $14.47 | $14.23 | 2.26 M | $6.52 B |
| 09/09/2024 | $14.18 | $14.26 (0.56%) | $14.36 | $14.16 | 1.36 M | $6.44 B |
| 09/06/2024 | $14.40 | $14.16 (-1.67%) | $14.40 | $14.04 | 1.75 M | $6.39 B |
| 09/05/2024 | $14.40 | $14.31 (-0.63%) | $14.46 | $14.28 | 2.16 M | $6.46 B |
| 09/04/2024 | $14.25 | $14.29 (0.28%) | $14.38 | $14.16 | 2.76 M | $6.45 B |
| 09/03/2024 | $14.24 | $14.18 (-0.42%) | $14.32 | $13.97 | 4.00 M | $6.40 B |
| 08/30/2024 | $14.03 | $14.36 (2.35%) | $14.39 | $14.00 | 5.06 M | $6.48 B |
| 08/29/2024 | $14.72 | $14.40 (-2.17%) | $14.80 | $14.02 | 12.84 M | $6.50 B |
| 08/28/2024 | $13.25 | $13.16 (-0.68%) | $13.31 | $13.08 | 1.96 M | $5.94 B |
| 08/27/2024 | $13.38 | $13.21 (-1.27%) | $13.52 | $13.19 | 2.07 M | $5.96 B |
| 08/26/2024 | $13.41 | $13.46 (0.37%) | $13.58 | $13.36 | 1.09 M | $6.08 B |
| 08/23/2024 | $13.24 | $13.28 (0.3%) | $13.36 | $13.18 | 757,518 | $5.99 B |
| 08/22/2024 | $13.10 | $13.14 (0.31%) | $13.26 | $13.10 | 994,100 | $5.93 B |
| 08/21/2024 | $13.43 | $13.17 (-1.94%) | $13.44 | $13.13 | 1.58 M | $5.94 B |
| 08/20/2024 | $13.72 | $13.37 (-2.55%) | $13.82 | $13.36 | 2.73 M | $6.04 B |
| 08/19/2024 | $13.31 | $13.70 (2.93%) | $13.79 | $13.31 | 5.22 M | $6.18 B |
| 08/16/2024 | $12.82 | $13.33 (3.98%) | $13.46 | $12.79 | 3.13 M | $6.02 B |
| 08/15/2024 | $12.49 | $12.76 (2.16%) | $12.98 | $12.44 | 6.40 M | $5.76 B |
| 08/14/2024 | $11.99 | $12.32 (2.75%) | $12.39 | $11.96 | 2.40 M | $5.56 B |