ENB Financial Corp ( ENBP) - Price History
Monthly price history for ENBP (ENB Financial Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $28.92 | $28.92 |
| June 2026 | $28.25 | $28.25 |
| May 2026 | $25.55 | $25.55 |
| April 2026 | $25.42 | $25.42 |
| March 2026 | $24.43 | $24.43 |
| February 2026 | $24.60 | $24.60 |
| January 2026 | $24.05 | $24.05 |
| December 2025 | $23 | $23 |
| November 2025 | $22.20 | $22.20 |
| October 2025 | $23 | $23 |
| September 2025 | $20 | $20 |
| August 2025 | $19.40 | $19.40 |
| July 2025 | $19.85 | $19.85 |
| June 2025 | $17.40 | $17.40 |
| May 2025 | $16.84 | $16.84 |
| April 2025 | $16.40 | $16.40 |
| March 2025 | $15.88 | $15.88 |
| February 2025 | $16.70 | $16.70 |
| January 2025 | $17.30 | $17.30 |
| December 2024 | $17.20 | $17.20 |
| November 2024 | $18.80 | $18.80 |
| October 2024 | $17.40 | $17.40 |
| September 2024 | $17.18 | $17.18 |
| August 2024 | $17.34 | $17.34 |
| July 2024 | $17 | $17 |
| June 2024 | $14.85 | $14.85 |
| May 2024 | $14.56 | $14.56 |
| April 2024 | $15.03 | $15.20 |
| March 2024 | $14.25 | $14.41 |
| February 2024 | $14.29 | $14.45 |
| January 2024 | $14.99 | $15.34 |
| December 2023 | $14.41 | $14.75 |
| November 2023 | $13.34 | $13.65 |
| October 2023 | $12.58 | $13.05 |
| September 2023 | $12.68 | $13.15 |
| August 2023 | $13.17 | $13.66 |
| July 2023 | $13.81 | $14.49 |
| June 2023 | $13.58 | $14.25 |
| May 2023 | $13.34 | $14 |
| April 2023 | $13.41 | $14.26 |
| March 2023 | $12.64 | $13.45 |
| February 2023 | $15.23 | $16.20 |
| January 2023 | $15.81 | $16.99 |
| December 2022 | $14.89 | $16 |
| November 2022 | $16.14 | $17.35 |
| October 2022 | $15.48 | $16.80 |
| September 2022 | $16.62 | $18.03 |
| August 2022 | $16.99 | $18.44 |
| July 2022 | $15.51 | $17 |
| June 2022 | $16.14 | $17.68 |
| May 2022 | $18.12 | $19.85 |
| April 2022 | $19.46 | $21.50 |
| March 2022 | $19.92 | $22 |
| February 2022 | $20.28 | $22.40 |
| January 2022 | $19.61 | $21.83 |
| December 2021 | $19.49 | $21.70 |
| November 2021 | $19.07 | $21.23 |
| October 2021 | $19.81 | $22.22 |
| September 2021 | $19.61 | $22 |
| August 2021 | $19.43 | $21.80 |
| July 2021 | $20.66 | $23.35 |
| June 2021 | $19.38 | $21.90 |
| May 2021 | $19.02 | $21.50 |
| April 2021 | $18.73 | $21.33 |
| March 2021 | $19.01 | $21.65 |
| February 2021 | $18.26 | $20.80 |
| January 2021 | $16.90 | $19.40 |
| December 2020 | $16.20 | $18.60 |
| November 2020 | $16.12 | $18.50 |
| October 2020 | $15.84 | $18.50 |
| September 2020 | $16.27 | $19 |
| August 2020 | $16.05 | $18.75 |
| July 2020 | $15.15 | $17.85 |
| June 2020 | $15.75 | $18.55 |
| May 2020 | $15.70 | $18.50 |
| April 2020 | $15.57 | $18.50 |
| March 2020 | $15.76 | $18.73 |
| February 2020 | $18.85 | $22.40 |
| January 2020 | $17.96 | $21.50 |
| December 2019 | $17.34 | $20.75 |
| November 2019 | $17.21 | $20.60 |
| October 2019 | $16.83 | $20.30 |
| September 2019 | $17.24 | $20.80 |
| August 2019 | $16.16 | $19.50 |
| July 2019 | $16.45 | $20 |
| June 2019 | $16.45 | $40 |
| May 2019 | $15.46 | $37.60 |
| April 2019 | $14.76 | $36.20 |
| March 2019 | $14.54 | $35.65 |
| February 2019 | $14.37 | $35.24 |
| January 2019 | $14.13 | $34.95 |
| December 2018 | $13.97 | $34.55 |
| November 2018 | $14.35 | $35.50 |
| October 2018 | $14.26 | $35.55 |
| September 2018 | $14.72 | $36.70 |
| August 2018 | $14.52 | $36.20 |
| July 2018 | $14.52 | $36.50 |
| June 2018 | $13.90 | $34.95 |
| May 2018 | $13.63 | $34.25 |
| April 2018 | $13.59 | $34.44 |
| March 2018 | $13.65 | $34.60 |
| February 2018 | $13.61 | $34.50 |
| January 2018 | $13.45 | $34.38 |
| December 2017 | $13.40 | $34.25 |
| November 2017 | $12.91 | $33 |
| October 2017 | $12.82 | $33.05 |
| September 2017 | $12.84 | $33.10 |
| August 2017 | $13.04 | $33.60 |
| July 2017 | $13.26 | $34.45 |
| June 2017 | $13.16 | $34.20 |
| May 2017 | $13.26 | $34.45 |
| April 2017 | $13.47 | $35.30 |
| March 2017 | $13.38 | $35.05 |
| February 2017 | $13.36 | $35 |
| January 2017 | $13.25 | $34.99 |
| December 2016 | $13.02 | $34.40 |
| November 2016 | $12.80 | $33.80 |
| October 2016 | $12.61 | $33.60 |
| September 2016 | $12.31 | $32.80 |
| August 2016 | $12.39 | $33 |
| July 2016 | $12.34 | $33.15 |
| June 2016 | $12.14 | $32.60 |
| May 2016 | $12.12 | $32.55 |
| April 2016 | $12.37 | $33.50 |
| March 2016 | $12 | $32.49 |
| February 2016 | $11.74 | $31.80 |
| January 2016 | $11.72 | $32 |
| December 2015 | $11.90 | $32.50 |
| November 2015 | $12.12 | $33.10 |
| October 2015 | $12.08 | $33.25 |
| September 2015 | $11.95 | $32.90 |
| August 2015 | $11.80 | $32.50 |
| July 2015 | $11.40 | $31.65 |
| June 2015 | $11.71 | $32.50 |
| May 2015 | $11.89 | $33 |
| April 2015 | $11.64 | $32.60 |
| March 2015 | $11.57 | $32.40 |
| February 2015 | $11.61 | $32.50 |
| January 2015 | $11.34 | $32 |
| December 2014 | $11.34 | $32 |
| November 2014 | $10.86 | $30.65 |
| October 2014 | $10.67 | $30.40 |
| September 2014 | $10.57 | $30.10 |
| August 2014 | $10.62 | $30.25 |
| July 2014 | $10.49 | $30.15 |
| June 2014 | $10.27 | $29.51 |
| May 2014 | $10.26 | $29.50 |
| April 2014 | $10.19 | $29.55 |
| March 2014 | $10.26 | $29.75 |
| February 2014 | $10.27 | $29.80 |
| January 2014 | $10.36 | $30.30 |
| December 2013 | $10.25 | $30 |
| November 2013 | $10.34 | $30.25 |
| October 2013 | $10.20 | $30.10 |
| September 2013 | $9.91 | $29.25 |
| August 2013 | $10.15 | $29.96 |
| July 2013 | $9.91 | $29.50 |
| June 2013 | $10.07 | $30 |
| May 2013 | $9.66 | $28.75 |
| April 2013 | $9.44 | $28.36 |
| March 2013 | $9.48 | $28.50 |
| February 2013 | $9.47 | $28.47 |
| January 2013 | $9.07 | $27.50 |
| December 2012 | $9.04 | $27.43 |
| November 2012 | $8.90 | $27 |
| October 2012 | $9.12 | $27.90 |
| September 2012 | $8.74 | $26.75 |
| August 2012 | $8.66 | $26.50 |
| July 2012 | $8.28 | $25.60 |
| June 2012 | $8.11 | $25.05 |
| May 2012 | $8.30 | $25.65 |
| April 2012 | $7.37 | $23 |
| March 2012 | $7.37 | $23 |
| February 2012 | $7.37 | $23 |
| January 2012 | $7.28 | $23 |
| December 2011 | $6.73 | $21.25 |
| November 2011 | $7.03 | $22.20 |
| October 2011 | $7.21 | $23 |
| September 2011 | $7.84 | $25 |
| August 2011 | $7.21 | $23 |
| July 2011 | $7.46 | $24.05 |
| June 2011 | $7.60 | $24.50 |
| May 2011 | $7.45 | $24 |
| April 2011 | $7.22 | $23.50 |
| March 2011 | $6.96 | $22.65 |
| February 2011 | $7.07 | $23 |
| January 2011 | $6.75 | $22.20 |
| December 2010 | $6.62 | $21.75 |
| November 2010 | $6.39 | $21 |
| October 2010 | $6.32 | $21 |
| September 2010 | $6.09 | $20.25 |
| August 2010 | $6.16 | $20.50 |
| July 2010 | $5.94 | $20 |
| June 2010 | $5.65 | $19 |
| May 2010 | $5.88 | $19.80 |
| April 2010 | $5.95 | $20.25 |
| March 2010 | $5.88 | $20 |
| February 2010 | $5.79 | $19.70 |
| January 2010 | $5.44 | $18.75 |
| December 2009 | $5.95 | $20.50 |
| November 2009 | $5.95 | $20.50 |
| October 2009 | $6.31 | $22 |
| September 2009 | $6.31 | $22 |
| August 2009 | $6.67 | $23.25 |
| July 2009 | $6.66 | $23.50 |
| June 2009 | $6.80 | $24 |
| May 2009 | $7.05 | $24.89 |
| April 2009 | $7 | $25 |
| March 2009 | $6.72 | $24 |
| February 2009 | $6.78 | $24.25 |
| January 2009 | $6.91 | $25 |
| December 2008 | $6.91 | $25 |
| November 2008 | $6.98 | $25.25 |
| October 2008 | $7.10 | $26 |
| September 2008 | $7.10 | $26 |
| August 2008 | $6.96 | $25.50 |
| July 2008 | $6.74 | $25 |
| June 2008 | $6.34 | $23.50 |
| May 2008 | $6.69 | $24.80 |
| April 2008 | $6.74 | $25.30 |
| March 2008 | $6.66 | $25 |
| February 2008 | $6.92 | $26 |
| January 2008 | $7.04 | $26.75 |
| December 2007 | $6.92 | $26.30 |
| November 2007 | $7.63 | $29 |
| October 2007 | $7.61 | $29.25 |
| September 2007 | $7.87 | $30.25 |
| August 2007 | $7.68 | $29.50 |
| July 2007 | $8.56 | $33.20 |
| June 2007 | $8.89 | $34.50 |
| May 2007 | $8.78 | $34.05 |
| April 2007 | $8.75 | $34.25 |
| March 2007 | $8.07 | $31.60 |
| February 2007 | $7.98 | $31.25 |
| January 2007 | $7.90 | $31.20 |
| December 2006 | $7.78 | $30.75 |
| November 2006 | $8.16 | $32.25 |
| October 2006 | $8.35 | $33.30 |
| September 2006 | $8.73 | $34.80 |
| August 2006 | $8.78 | $35 |
| July 2006 | $8.70 | $35 |
| June 2006 | $9.14 | $36.75 |
| May 2006 | $9.14 | $36.75 |
| April 2006 | $8.91 | $36.10 |
| March 2006 | $9 | $36.50 |
| February 2006 | $8.88 | $36 |
| January 2006 | $8.81 | $36 |
| December 2005 | $8.93 | $36.50 |
| November 2005 | $8.88 | $36.30 |
| October 2005 | $8.37 | $34.50 |
| September 2005 | $8.74 | $36 |
| August 2005 | $8.31 | $34.25 |
| July 2005 | $8.18 | $34 |
| June 2005 | $7.94 | $33 |
| May 2005 | $8 | $33.25 |
| April 2005 | $7.90 | $33.10 |
| March 2005 | $8.38 | $35.10 |
| February 2005 | $8.47 | $35.50 |
| January 2005 | $8.30 | $35.05 |
| December 2004 | $8.76 | $37 |
| November 2004 | $9.18 | $38.75 |
| October 2004 | $7.75 | $33 |
| September 2004 | $7.52 | $32 |
| August 2004 | $7.52 | $32 |
| July 2004 | $7.69 | $33 |
| June 2004 | $7.81 | $33.50 |
| May 2004 | $7.42 | $32.10 |
| April 2004 | $7.63 | $32.99 |
| March 2004 | $8.09 | $35 |
| February 2004 | $8.37 | $36.20 |
| January 2004 | $8.50 | $37 |
| December 2003 | $7.58 | $33 |
| November 2003 | $7.46 | $32.50 |
| October 2003 | $7.63 | $33.50 |
| September 2003 | $7.43 | $32.62 |
| August 2003 | $7.29 | $32 |
| July 2003 | $6.95 | $30.75 |
| June 2003 | $6.96 | $30.80 |
| May 2003 | $6.96 | $30.80 |
| April 2003 | $6.84 | $30.50 |
| March 2003 | $6.73 | $30 |
| February 2003 | $6.78 | $30.25 |
| January 2003 | $6.52 | $29.30 |
| December 2002 | $6.51 | $29.25 |
| November 2002 | $6.66 | $29.90 |
| October 2002 | $6.63 | $30 |
| September 2002 | $6.41 | $29 |
| August 2002 | $6.35 | $28.75 |
| July 2002 | $6.14 | $28 |
| June 2002 | $6.16 | $28.10 |
| May 2002 | $5.92 | $27 |
| April 2002 | $5.16 | $23.75 |
| March 2002 | $4.89 | $22.50 |
| February 2002 | $4.94 | $22.75 |
| January 2002 | $4.63 | $21.50 |
| December 2001 | $4.60 | $21.35 |
| November 2001 | $4.52 | $21 |
| October 2001 | $4.58 | $21.30 |
| September 2001 | $4.55 | $21.12 |
| August 2001 | $4.63 | $21.50 |
| July 2001 | $4.48 | $21 |
| June 2001 | $4.50 | $21.10 |
| May 2001 | $4.59 | $21.50 |
| April 2001 | $4.71 | $22.25 |
| March 2001 | $4.67 | $22.06 |
| February 2001 | $4.60 | $21.75 |
| January 2001 | $4.57 | $21.81 |
| December 2000 | $4.56 | $21.75 |
| November 2000 | $4.64 | $22.12 |
| October 2000 | $4.60 | $21.94 |
| September 2000 | $4.66 | $22.25 |
| August 2000 | $4.61 | $22 |
| July 2000 | $4.40 | $21 |
| June 2000 | $4.17 | $19.88 |
| May 2000 | $4.30 | $20.50 |
| April 2000 | $4.46 | $21.25 |
| March 2000 | $4.40 | $21 |
| February 2000 | $4.82 | $23 |
| January 2000 | $5.03 | $24 |
| December 1999 | $4.82 | $23 |
| November 1999 | $5.45 | $26 |
| October 1999 | $5.45 | $26 |
| September 1999 | $5.76 | $27.50 |
| August 1999 | $5.71 | $27.25 |
| July 1999 | $5.40 | $25.75 |
| June 1999 | $5.24 | $25 |
| May 1999 | $5.56 | $26.50 |
| April 1999 | $6.03 | $28.75 |
| March 1999 | $6.08 | $29 |
| February 1999 | $6.50 | $31 |
| January 1999 | $6.81 | $32.50 |
| December 1998 | $6.60 | $31.50 |
| November 1998 | $5.92 | $28.25 |
| October 1998 | $6.50 | $31 |
| September 1998 | $7.08 | $33.75 |
| August 1998 | $7.76 | $37 |
| July 1998 | $8.28 | $39.50 |
| June 1998 | $8.49 | $40.50 |
| May 1998 | $8.80 | $42 |
| April 1998 | $8.60 | $41 |
| March 1998 | $8.60 | $41 |
| February 1998 | $8.65 | $41.25 |
| January 1998 | $8.80 | $42 |
| December 1997 | $8.80 | $42 |
| November 1997 | $8.44 | $40.25 |
| October 1997 | $7.97 | $38 |
| September 1997 | $8.02 | $38.25 |
| August 1997 | $7.70 | $36.75 |
| July 1997 | $8.12 | $38.75 |
| June 1997 | $7.86 | $37.50 |
| May 1997 | $7.55 | $36 |
| April 1997 | $7.55 | $36 |
| March 1997 | $7.28 | $34.75 |
| February 1997 | $7.08 | $33.75 |
| January 1997 | $7.23 | $34.50 |
| December 1996 | $6.92 | $33 |
| November 1996 | $7.02 | $33.50 |
| October 1996 | $6.92 | $33 |
| September 1996 | $6.45 | $30.75 |
| August 1996 | $6.34 | $30.25 |
| July 1996 | $6.39 | $30.50 |
| June 1996 | $6.50 | $31 |
| May 1996 | $6.13 | $29.25 |
| April 1996 | $5.92 | $28.25 |
| March 1996 | $5.98 | $28.50 |
| February 1996 | $5.66 | $27 |
| January 1996 | $5.50 | $26.25 |
| December 1995 | $5.24 | $25 |
| November 1995 | $4.98 | $23.75 |
| October 1995 | $4.27 | $20.38 |
| September 1995 | $4.38 | $20.88 |
| August 1995 | $4.57 | $10.25 |
| July 1995 | $4.30 | $20.50 |
| June 1995 | $4.09 | $19.50 |
| May 1995 | $3.93 | $18.75 |
| April 1995 | $3.69 | $88 |
| March 1995 | $3.65 | $87 |
| February 1995 | $3.68 | $8.25 |
| January 1995 | $3.46 | $82.50 |
| December 1994 | $3.79 | $8.50 |
| November 1994 | $3.79 | $8.50 |
| October 1994 | $3.56 | $85 |
| September 1994 | $3.79 | $8.50 |
| August 1994 | $3.56 | $85 |
| July 1994 | $3.40 | $81 |
ENBP
Price: $28.92
52 week price:
Dividend Yield: 2.55%
5-year range yield:
Forward Dividend Yield: 2.49%
Payout Ratio: 23.45%
Dividend Per Share: 0.72 USD
Earnings Per Share: 3.80 USD
P/E Ratio: 6.47
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Market Capitalization: 161.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 1.96%
DGR5: 3.39%
DGR10: -2.44%
DGR20: -1.14%