EnLink Midstream, LLC ( ENLC) - Price History
Stock symbol ENLC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ENLC (EnLink Midstream, LLC)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.12 | $14.12 |
| January 2025 | $14.12 | $14.12 |
| December 2024 | $14.15 | $14.15 |
| November 2024 | $16.01 | $16.01 |
| October 2024 | $14.71 | $14.84 |
| September 2024 | $14.38 | $14.51 |
| August 2024 | $14.23 | $14.36 |
| July 2024 | $13.42 | $13.67 |
| June 2024 | $13.50 | $13.76 |
| May 2024 | $12.45 | $12.69 |
| April 2024 | $13.46 | $13.72 |
| March 2024 | $13.26 | $13.64 |
| February 2024 | $11.98 | $12.33 |
| January 2024 | $11.72 | $12.06 |
| December 2023 | $11.69 | $12.16 |
| November 2023 | $13.14 | $13.67 |
| October 2023 | $11.81 | $12.29 |
| September 2023 | $11.63 | $12.22 |
| August 2023 | $11.84 | $12.44 |
| July 2023 | $11.04 | $11.60 |
| June 2023 | $9.98 | $10.60 |
| May 2023 | $9.19 | $9.76 |
| April 2023 | $9.23 | $9.81 |
| March 2023 | $10.07 | $10.84 |
| February 2023 | $10.46 | $11.26 |
| January 2023 | $11.82 | $12.72 |
| December 2022 | $11.32 | $12.30 |
| November 2022 | $11.84 | $12.86 |
| October 2022 | $10.94 | $11.88 |
| September 2022 | $8.10 | $8.89 |
| August 2022 | $9.26 | $10.16 |
| July 2022 | $8.93 | $9.80 |
| June 2022 | $7.66 | $8.50 |
| May 2022 | $10.27 | $11.40 |
| April 2022 | $8.89 | $9.87 |
| March 2022 | $8.60 | $9.65 |
| February 2022 | $7.93 | $8.90 |
| January 2022 | $7.09 | $7.96 |
| December 2021 | $6.05 | $6.89 |
| November 2021 | $5.72 | $6.51 |
| October 2021 | $6.89 | $7.85 |
| September 2021 | $5.92 | $6.82 |
| August 2021 | $4.68 | $5.39 |
| July 2021 | $4.83 | $5.57 |
| June 2021 | $5.46 | $6.39 |
| May 2021 | $4.17 | $4.88 |
| April 2021 | $3.95 | $4.63 |
| March 2021 | $3.59 | $4.29 |
| February 2021 | $3.22 | $3.85 |
| January 2021 | $3.26 | $3.89 |
| December 2020 | $3.04 | $3.71 |
| November 2020 | $3.03 | $3.70 |
| October 2020 | $2.22 | $2.71 |
| September 2020 | $1.85 | $2.35 |
| August 2020 | $2.36 | $2.99 |
| July 2020 | $1.93 | $2.45 |
| June 2020 | $1.86 | $2.44 |
| May 2020 | $1.80 | $2.36 |
| April 2020 | $1.69 | $2.22 |
| March 2020 | $0.80 | $1.10 |
| February 2020 | $2.77 | $3.81 |
| January 2020 | $3.66 | $5.03 |
| December 2019 | $4.30 | $6.13 |
| November 2019 | $3.34 | $4.75 |
| October 2019 | $4.39 | $6.25 |
| September 2019 | $5.73 | $8.50 |
| August 2019 | $5.35 | $7.94 |
| July 2019 | $6.47 | $9.60 |
| June 2019 | $6.61 | $10.09 |
| May 2019 | $6.80 | $10.38 |
| April 2019 | $7.65 | $11.69 |
| March 2019 | $8.18 | $12.78 |
| February 2019 | $7.13 | $11.15 |
| January 2019 | $6.96 | $10.88 |
| December 2018 | $5.93 | $9.49 |
| November 2018 | $7.14 | $11.43 |
| October 2018 | $8.12 | $13 |
| September 2018 | $10.08 | $16.45 |
| August 2018 | $9.99 | $16.30 |
| July 2018 | $9.77 | $15.95 |
| June 2018 | $9.92 | $16.45 |
| May 2018 | $10.55 | $17.50 |
| April 2018 | $8.95 | $14.85 |
| March 2018 | $8.68 | $14.65 |
| February 2018 | $8.71 | $14.70 |
| January 2018 | $11.02 | $18.60 |
| December 2017 | $10.28 | $17.60 |
| November 2017 | $9.76 | $16.70 |
| October 2017 | $9.06 | $15.50 |
| September 2017 | $9.92 | $17.25 |
| August 2017 | $9.80 | $17.05 |
| July 2017 | $10.09 | $17.55 |
| June 2017 | $9.97 | $17.60 |
| May 2017 | $9.66 | $17.05 |
| April 2017 | $10.45 | $18.45 |
| March 2017 | $10.84 | $19.40 |
| February 2017 | $10.73 | $19.20 |
| January 2017 | $9.70 | $17.35 |
| December 2016 | $10.50 | $19.05 |
| November 2016 | $10.08 | $18.30 |
| October 2016 | $8.40 | $15.25 |
| September 2016 | $9.08 | $16.75 |
| August 2016 | $9.03 | $16.65 |
| July 2016 | $8.37 | $15.43 |
| June 2016 | $8.48 | $15.91 |
| May 2016 | $8.36 | $15.67 |
| April 2016 | $7.64 | $14.33 |
| March 2016 | $5.90 | $11.25 |
| February 2016 | $4.39 | $8.37 |
| January 2016 | $6.63 | $12.65 |
| December 2015 | $7.75 | $15.09 |
| November 2015 | $8.66 | $16.87 |
| October 2015 | $10.12 | $19.70 |
| September 2015 | $9.27 | $18.28 |
| August 2015 | $12.10 | $23.86 |
| July 2015 | $13.66 | $26.95 |
| June 2015 | $15.62 | $31.09 |
| May 2015 | $16.63 | $33.11 |
| April 2015 | $17.66 | $35.15 |
| March 2015 | $16.23 | $32.54 |
| February 2015 | $16.64 | $33.36 |
| January 2015 | $15.78 | $31.64 |
| December 2014 | $17.60 | $35.56 |
| November 2014 | $17.91 | $36.17 |
| October 2014 | $18.76 | $37.90 |
| September 2014 | $20.34 | $41.33 |
| August 2014 | $20.23 | $41.10 |
| July 2014 | $18.80 | $38.21 |
| June 2014 | $20.39 | $41.66 |
| May 2014 | $20.20 | $41.27 |
| April 2014 | $17.20 | $35.33 |
| March 2014 | $16.52 | $33.94 |
| February 2014 | $20.27 | $41.63 |
| January 2014 | $18.26 | $37.50 |
| December 2013 | $17.53 | $36.16 |
| November 2013 | $15.76 | $32.50 |
| October 2013 | $14.88 | $30.69 |
| September 2013 | $10.09 | $20.89 |
| August 2013 | $9.42 | $19.51 |
| July 2013 | $9.70 | $20.09 |
| June 2013 | $9.48 | $19.76 |
| May 2013 | $9.14 | $19.05 |
| April 2013 | $8.84 | $18.41 |
| March 2013 | $9.18 | $19.26 |
| February 2013 | $7.95 | $16.67 |
| January 2013 | $8.06 | $16.90 |
| December 2012 | $6.79 | $14.34 |
| November 2012 | $6.08 | $12.85 |
| October 2012 | $6.48 | $13.68 |
| September 2012 | $6.59 | $14.03 |
| August 2012 | $5.82 | $12.40 |
| July 2012 | $6.33 | $13.49 |
| June 2012 | $6.51 | $14 |
| May 2012 | $6.29 | $13.51 |
| April 2012 | $6.93 | $14.90 |
| March 2012 | $6.53 | $14.14 |
| February 2012 | $6.34 | $13.73 |
| January 2012 | $5.80 | $12.56 |
| December 2011 | $5.78 | $12.64 |
| November 2011 | $5.48 | $11.97 |
| October 2011 | $5.96 | $13.03 |
| September 2011 | $6.12 | $13.48 |
| August 2011 | $5.31 | $11.69 |
| July 2011 | $6.63 | $14.60 |
| June 2011 | $5.37 | $11.90 |
| May 2011 | $5.09 | $11.29 |
| April 2011 | $4.76 | $10.55 |
| March 2011 | $4.45 | $9.94 |
| February 2011 | $4.60 | $10.28 |
| January 2011 | $3.78 | $8.46 |
| December 2010 | $3.92 | $8.86 |
| November 2010 | $4.10 | $9.25 |
| October 2010 | $3.59 | $8.11 |
| September 2010 | $3.47 | $7.90 |
| August 2010 | $3.26 | $7.41 |
| July 2010 | $3.40 | $7.74 |
| June 2010 | $2.82 | $6.41 |
| May 2010 | $2.97 | $6.76 |
| April 2010 | $3.97 | $9.03 |
| March 2010 | $3.82 | $8.70 |
| February 2010 | $3.40 | $7.73 |
| January 2010 | $3.40 | $7.75 |
| December 2009 | $2.66 | $6.05 |
| November 2009 | $2.13 | $4.85 |
| October 2009 | $2.47 | $5.62 |
| September 2009 | $2.32 | $5.28 |
| August 2009 | $1.68 | $3.83 |
| July 2009 | $1.70 | $3.87 |
| June 2009 | $1.83 | $4.17 |
| May 2009 | $1.54 | $3.50 |
| April 2009 | $0.86 | $1.97 |
| March 2009 | $0.72 | $1.64 |
| February 2009 | $0.98 | $2.24 |
| January 2009 | $1.42 | $3.32 |
| December 2008 | $1.66 | $3.90 |
| November 2008 | $1.77 | $4.15 |
| October 2008 | $4.19 | $10.21 |
| September 2008 | $10.25 | $24.97 |
| August 2008 | $13.37 | $32.57 |
| July 2008 | $13.19 | $32.14 |
| June 2008 | $14.06 | $34.66 |
| May 2008 | $13.85 | $34.13 |
| April 2008 | $14.04 | $34.61 |
| March 2008 | $13.63 | $33.95 |
| February 2008 | $14.36 | $35.75 |
| January 2008 | $13.15 | $32.74 |
| December 2007 | $14.84 | $37.24 |
| November 2007 | $14.30 | $35.90 |
| October 2007 | $14.69 | $36.87 |
| September 2007 | $15 | $37.91 |
| August 2007 | $13 | $32.84 |
| July 2007 | $11.44 | $28.91 |
| June 2007 | $11.28 | $28.73 |
| May 2007 | $11.77 | $29.97 |
| April 2007 | $11.80 | $30.05 |
| March 2007 | $11.21 | $28.75 |
| February 2007 | $12.65 | $32.45 |
| January 2007 | $12.78 | $32.78 |
| December 2006 | $12.27 | $31.69 |
| November 2006 | $12.52 | $97.06 |
| October 2006 | $12.38 | $95.98 |
| September 2006 | $11.48 | $89.57 |
| August 2006 | $11.82 | $92.20 |
| July 2006 | $12.65 | $98.71 |
| June 2006 | $12.11 | $95.08 |
| May 2006 | $11.50 | $90.27 |
| April 2006 | $9.32 | $73.20 |
| March 2006 | $9.78 | $77.45 |
| February 2006 | $10.05 | $79.57 |
| January 2006 | $10.14 | $80.22 |
| December 2005 | $7.91 | $63.06 |
| November 2005 | $8.20 | $65.37 |
| October 2005 | $8.31 | $66.21 |
| September 2005 | $7.97 | $63.96 |
| August 2005 | $7.95 | $63.80 |
| July 2005 | $7.40 | $59.40 |
| June 2005 | $5.97 | $48.30 |
| May 2005 | $5.66 | $45.78 |
| April 2005 | $5.47 | $44.61 |
| March 2005 | $5.36 | $43.77 |
| February 2005 | $5.09 | $41.50 |
| January 2005 | $5.01 | $41.30 |
| December 2004 | $5.09 | $41.90 |
| November 2004 | $4.89 | $40.27 |
| October 2004 | $5.06 | $42 |
| September 2004 | $4.95 | $41.10 |
| August 2004 | $4.48 | $37.25 |
| July 2004 | $4.77 | $39.98 |
| June 2004 | $4.79 | $40.10 |
| May 2004 | $4.97 | $41.62 |
| April 2004 | $4.89 | $40.93 |
| March 2004 | $4.97 | $41.95 |
| February 2004 | $4.62 | $39.01 |
| January 2004 | $3.33 | $28.10 |
ENLC
Price: $14.12
52 week price:
Dividend Yield: 3.70%
5-year range yield:
Forward Dividend Yield: 3.75%
Payout Ratio: 176.67%
Payout Ratio Range:
Dividend Per Share: 0.53 USD
Earnings Per Share: 0.22 USD
P/E Ratio: 65.86
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 1.7 million
Ebitda: 235.1 millionMarket Capitalization: 6.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 12.41%
DGR5: -8.16%
DGR10: -0.14%