EnLink Midstream Stock Price History, ENLC Historical Prices

Add to My Stocks
$16.75 $0.3 (1.82%) ENLC stock closing price Jun 22, 2018 (Closing)

View and download EnLink Midstream stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with EnLink Midstream price earnings ratio, and the price to sales ratio are available in this historical stock price data. The EnLink Midstream stock price history chart shows that the stock price reached a high of $42.48 on Feb 27, 2014, and a low of $7.13 on Feb 23, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 16.85 16.95 16.55 16.75 549,873 13.51 0.48
2018-06-20 16.65 16.7 16.3 16.65 797,012 13.43 0.48
2018-06-19 16.35 16.5 16.25 16.4 591,564 13.23 0.47
2018-06-18 16.4 16.65 16.35 16.55 647,039 13.35 0.47
2018-06-15 16.75 16.75 16.2 16.4 415,739 13.23 0.47
2018-06-14 16.75 16.9 16.6 16.85 574,328 13.59 0.48
2018-06-13 17.05 17.05 16.45 16.75 749,606 13.51 0.48
2018-06-12 17.05 17.3 16.9 17 585,557 13.71 0.49
2018-06-11 16.75 17 16.7 17 584,482 13.71 0.49
2018-06-08 17.1 17.2 16.68 16.8 957,875 13.55 0.48
2018-06-07 17.15 17.5 16.95 17 664,002 13.71 0.49
2018-06-06 17.75 17.8 16.95 17.1 900,080 13.79 0.49
2018-06-05 18.25 18.38 17.75 17.8 387,680 14.36 0.51
2018-06-04 18.2 18.4 18.05 18.25 634,607 14.72 0.52
2018-06-01 17.55 18.1 17.45 18.05 785,475 14.56 0.52
2018-05-31 16.9 17.55 16.9 17.5 1,171,343 14.11 0.5
2018-05-30 16.5 17.05 16.45 17 310,355 13.71 0.49
2018-05-29 16.15 16.6 16.15 16.45 212,319 13.27 0.47
2018-05-25 16.15 16.35 16.03 16.3 166,896 13.15 0.47
2018-05-24 16.55 16.65 16.35 16.45 223,485 13.27 0.47
2018-05-23 16.75 16.9 16.56 16.65 162,898 13.43 0.48
2018-05-22 16.7 17.05 16.65 16.75 339,927 13.51 0.48
2018-05-21 16.75 16.75 16.5 16.7 176,612 13.47 0.48
2018-05-18 16.75 16.8 16.51 16.65 309,687 13.43 0.48
2018-05-17 16.75 17.05 16.65 16.65 225,234 13.43 0.48
2018-05-16 16.5 16.65 16.4 16.6 233,056 13.39 0.48
2018-05-15 16.9 17.1 16.43 16.45 1,184,848 13.27 0.47
2018-05-14 16.6 17 16.6 16.95 528,851 13.67 0.49
2018-05-11 16.4 16.68 16.3 16.5 964,961 13.31 0.47
2018-05-10 16.4 16.55 16.2 16.3 421,871 13.15 0.47
2018-05-09 16.2 16.6 16.15 16.4 512,109 13.23 0.47
2018-05-08 16.15 16.25 15.9 16.1 375,008 12.98 0.46
2018-05-07 15.8 16.3 15.8 16.25 603,853 13.11 0.47
2018-05-04 15.35 15.7 15.25 15.65 520,720 12.62 0.45
2018-05-03 15.35 15.8 15.2 15.4 500,386 12.42 0.44
2018-05-02 14.5 16 14.5 15.2 825,343 12.26 0.44
2018-05-01 14.85 14.95 14.6 14.8 1,473,771 12.76 0.47
2018-04-30 14.85 15.1 14.7 14.85 277,021 12.8 0.47
2018-04-27 14.95 15 14.7 14.85 272,264 12.8 0.47
2018-04-26 14.85 15.38 14.8 15.25 602,112 13.15 0.48
2018-04-25 14.6 14.85 14.4 14.85 463,056 12.8 0.47
2018-04-24 15 15 14.63 14.75 394,703 12.72 0.46
2018-04-23 14.7 15.05 14.5 15 590,669 12.93 0.47
2018-04-20 14.7 14.75 14.4 14.7 493,820 12.67 0.46
2018-04-19 15 15.05 14.7 14.7 1,107,090 12.67 0.46
2018-04-18 15.1 15.25 14.8 14.85 367,085 12.8 0.47
2018-04-17 15 15.2 14.8 15 665,641 12.93 0.47
2018-04-16 14.2 14.95 14.15 14.9 541,504 12.85 0.47
2018-04-13 14.15 14.31 13.95 14.2 499,202 12.24 0.45
2018-04-12 14.5 14.5 14.07 14.1 246,713 12.16 0.44
2018-04-11 14.4 14.58 14.05 14.45 775,556 12.46 0.46
2018-04-10 14.1 14.45 13.85 14.4 634,619 12.41 0.45
2018-04-09 14.2 14.2 13.8 13.85 797,693 11.94 0.44
2018-04-06 14.8 14.8 13.95 14.1 506,011 12.16 0.44
2018-04-05 14.35 14.9 14.15 14.8 855,382 12.76 0.47
2018-04-04 13.9 14.45 13.8 14.4 577,078 12.41 0.45
2018-04-03 14.65 14.9 14.28 14.8 507,933 12.76 0.47
2018-04-02 14.6 14.8 14.3 14.55 469,278 12.54 0.46
2018-03-30 0 0 0 14.65 0 - -
2018-03-29 14.3 14.75 14.15 14.65 485,140 12.63 0.46
2018-03-28 14.35 14.45 14.05 14.15 457,231 12.2 0.45
2018-03-27 14.6 14.75 14.2 14.25 404,534 12.28 0.45
2018-03-26 14.7 14.75 14.15 14.45 388,093 12.46 0.46
2018-03-23 14.8 14.9 14.4 14.5 518,480 12.5 0.46
2018-03-22 14.95 15.15 14.75 14.8 332,242 12.76 0.47
2018-03-21 14.75 15.2 14.65 15.15 399,771 13.06 0.48
2018-03-20 15 15.15 14.7 14.7 255,627 12.67 0.46
2018-03-19 15.35 15.4 14.73 14.9 508,964 12.85 0.47
2018-03-16 15.05 15.65 14.7 15.35 405,427 13.23 0.48
2018-03-15 15.2 15.2 14.25 14.95 655,642 12.89 0.47
2018-03-14 15.45 15.5 15.05 15.2 259,389 13.1 0.48
2018-03-13 15.6 15.65 15.4 15.5 241,543 13.36 0.49
2018-03-12 15.25 15.65 15.25 15.6 267,692 13.45 0.49
2018-03-09 15 15.28 14.9 15.2 314,051 13.1 0.48
2018-03-08 15.1 15.2 14.8 14.95 471,867 12.89 0.47
2018-03-07 15.2 15.38 14.9 15.1 388,277 13.02 0.48
2018-03-06 15.65 15.65 15.25 15.3 295,431 13.19 0.48
2018-03-05 15.2 15.75 15.2 15.5 421,190 13.36 0.49
2018-03-02 14.85 15.45 14.7 15.3 485,217 13.19 0.48
2018-03-01 14.7 15.1 14.55 15 500,823 12.93 0.47
2018-02-28 14.95 15 14.6 14.7 657,527 12.67 0.46
2018-02-27 15.35 15.35 14.9 14.95 423,606 12.89 0.47
2018-02-26 15.5 15.52 15.05 15.3 469,983 13.19 0.48
2018-02-23 15.55 15.75 15.35 15.4 421,658 13.28 0.49
2018-02-22 15.9 15.95 15.45 15.45 466,428 13.32 0.49
2018-02-21 17 17 15.75 15.75 685,371 13.58 0.5
2018-02-20 16.8 17 16.6 16.9 478,582 563.33 0.59
2018-02-19 0 0 0 16.75 0 - -
2018-02-16 16.9 17.08 16.65 16.75 855,211 558.33 0.58
Get more Data

EnLink Midstream Stock History Chart

View ENLC PE ratio, PS ratio stocks charts and compare with peers.
ENLC Chart
Note: Compare EnLink Midstream stock price history with the index and industry peers.

EnLink Midstream Stock Price History: Past 5 years

Max Stock Price42.48Feb 27,2014
Min Stock Price7.13Feb 23,2016
Avg Stock Price23.66

EnLink Midstream Historical PE ratio: Past 5 years

Max PE Ratio4450Sep 13,2017
Min PE Ratio11.94Apr 09,2018
Avg PE Ratio715.17

EnLink Midstream Historical PS ratio: Past 5 years

Max PS Ratio3.23Jun 10,2014
Min PS Ratio0.27Feb 17,2016
Avg PS Ratio1

ENLC Industry Peers

Company Price Change (%)
Western Refining (WNR)36.180.02 (0.06%)
Cvr Energy (CVI)36.530.37 (1.02%)
Plains All American Pipeline (PAA)24.510.34 (1.41%)
Plains Group (PAGP)24.990.33 (1.34%)
Tallgrass Energy (TEGP)22.430.65 (2.98%)
Semgroup (SEMG)24.90 (0%)
Phillips 66 Partners (PSXP)51.640.2 (0.39%)

We provide EnLink Midstream share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick EnLink Midstream stock analysis. EnLink Midstream stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ENLC stock saw a high of $16.95, and a low of $16.55 on last trading day. EnLink Midstream historical P/S ratio was at a high of 3.23 on Jun 10, 2014 and a low of 0.27 on Feb 17, 2016.