-
5 DAY PERFORMANCE
-1.29% -
1 MONTH PERFORMANCE
+10.26% -
3 MONTH PERFORMANCE
+5.45% -
6 MONTH PERFORMANCE
+6.38% -
YEAR-TO-DATE PERFORMANCE
+19.33% -
1 YEAR PERFORMANCE
+16.83%
EnLink Midstream, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $11.90 | $11.96 (0.5%) | $12.07 | $11.83 | 3.02 M | $5.40 B |
| 08/12/2024 | $12.03 | $11.90 (-1.08%) | $12.20 | $11.87 | 2.34 M | $5.37 B |
| 08/09/2024 | $12.10 | $11.94 (-1.32%) | $12.15 | $11.88 | 2.46 M | $5.39 B |
| 08/08/2024 | $12.10 | $12.19 (0.74%) | $12.25 | $12.00 | 4.48 M | $5.50 B |
| 08/07/2024 | $12.32 | $12.03 (-2.35%) | $12.60 | $12.01 | 5.89 M | $5.43 B |
| 08/06/2024 | $12.71 | $12.91 (1.57%) | $12.99 | $12.59 | 7.00 M | $5.83 B |
| 08/05/2024 | $12.56 | $12.57 (0.08%) | $12.68 | $12.24 | 1.82 M | $5.67 B |
| 08/02/2024 | $13.37 | $12.99 (-2.84%) | $13.37 | $12.93 | 2.38 M | $5.86 B |
| 08/01/2024 | $13.68 | $13.60 (-0.58%) | $13.81 | $13.50 | 2.04 M | $6.14 B |
| 07/31/2024 | $13.94 | $13.67 (-1.94%) | $13.99 | $13.67 | 1.98 M | $6.17 B |
| 07/30/2024 | $13.67 | $13.85 (1.32%) | $13.88 | $13.57 | 1.01 M | $6.25 B |
| 07/29/2024 | $13.81 | $13.69 (-0.87%) | $13.83 | $13.60 | 646,500 | $6.18 B |
| 07/26/2024 | $13.69 | $13.78 (0.66%) | $13.83 | $13.63 | 1.57 M | $6.22 B |
| 07/25/2024 | $13.78 | $13.65 (-0.94%) | $13.91 | $13.63 | 2.56 M | $6.16 B |
| 07/24/2024 | $14.13 | $13.77 (-2.55%) | $14.17 | $13.72 | 1.03 M | $6.21 B |
| 07/23/2024 | $14.24 | $14.14 (-0.7%) | $14.29 | $14.09 | 1.93 M | $6.38 B |
| 07/22/2024 | $14.19 | $14.21 (0.14%) | $14.38 | $14.12 | 3.77 M | $6.41 B |
| 07/19/2024 | $14.17 | $14.19 (0.14%) | $14.35 | $14.13 | 2.12 M | $6.40 B |
| 07/18/2024 | $13.90 | $14.12 (1.58%) | $14.21 | $13.90 | 1.60 M | $6.37 B |
| 07/17/2024 | $14.04 | $14.01 (-0.21%) | $14.22 | $13.99 | 2.42 M | $6.32 B |
| 07/16/2024 | $13.97 | $13.97 (0%) | $14.11 | $13.88 | 3.09 M | $6.30 B |
| 07/15/2024 | $13.99 | $13.94 (-0.36%) | $14.10 | $13.89 | 1.28 M | $6.29 B |
| 07/12/2024 | $13.76 | $13.90 (1.02%) | $13.99 | $13.73 | 1.44 M | $6.27 B |
| 07/11/2024 | $13.86 | $13.70 (-1.15%) | $13.86 | $13.68 | 1.02 M | $6.18 B |
| 07/10/2024 | $13.74 | $13.67 (-0.51%) | $13.78 | $13.61 | 1.08 M | $6.17 B |
| 07/09/2024 | $13.81 | $13.77 (-0.29%) | $13.89 | $13.68 | 1.85 M | $6.21 B |
| 07/08/2024 | $14.16 | $13.86 (-2.12%) | $14.16 | $13.85 | 2.10 M | $6.26 B |
| 07/05/2024 | $13.99 | $13.81 (-1.29%) | $14.00 | $13.75 | 721,591 | $6.23 B |
| 07/03/2024 | $13.83 | $14.01 (1.3%) | $14.14 | $13.83 | 489,179 | $6.32 B |
| 07/02/2024 | $13.94 | $13.84 (-0.72%) | $14.13 | $13.84 | 1.10 M | $6.25 B |
| 07/01/2024 | $13.86 | $13.86 (0%) | $13.95 | $13.68 | 1.56 M | $6.26 B |
| 06/28/2024 | $13.49 | $13.76 (2%) | $13.76 | $13.33 | 1.67 M | $6.21 B |