EnLink Midstream Stock Price History, ENLC Historical Prices

Add to My Stocks
$16.75 $0.35 (2.05%) ENLC stock closing price Feb 16, 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
2018-02-16 16.9 17.08 16.65 16.75 853,488 558.33 0.58
2018-02-15 17.5 17.5 16.94 17.1 368,643 570 0.59
2018-02-14 17.05 17.4 16.85 17.35 325,159 578.33 0.6
2018-02-13 17.25 17.45 16.85 17.3 274,827 576.67 0.6
2018-02-12 16.8 17.58 16.4 17.3 566,382 576.67 0.6
2018-02-09 17.1 17.1 15.9 16.6 712,480 553.33 0.58
2018-02-08 17.75 17.8 16.85 16.85 636,619 561.67 0.58
2018-02-07 17.65 18 17.45 17.65 312,662 588.33 0.61
2018-02-06 17.05 17.8 16.95 17.7 426,269 590 0.61
2018-02-05 18 18.1 17.28 17.4 449,132 580 0.6
2018-02-02 18.35 18.6 18 18.05 319,024 601.67 0.63
2018-02-01 18.55 18.75 18.3 18.5 379,189 616.67 0.64
2018-01-31 18.4 18.6 18.25 18.6 520,141 620 0.64
2018-01-30 18.5 18.65 18.15 18.3 310,243 610 0.63
2018-01-29 19.3 19.45 18.75 18.9 356,827 630 0.66
2018-01-26 19.35 19.6 19.25 19.4 164,285 646.67 0.67
2018-01-25 19.85 20 19.3 19.5 266,594 650 0.68
2018-01-24 19.75 19.95 19.65 19.75 325,091 658.33 0.68
2018-01-23 19.25 19.9 19.05 19.75 393,910 658.33 0.68
2018-01-22 18.65 19.33 18.65 19.25 285,029 641.67 0.67
2018-01-19 18.5 18.85 18.25 18.75 483,138 625 0.65
2018-01-18 18.55 18.7 18.4 18.5 316,141 616.67 0.64
2018-01-17 18.75 18.75 18.45 18.55 305,322 618.33 0.64
2018-01-16 18.85 19.05 18.55 18.6 346,809 620 0.64
2018-01-12 18.9 18.95 18.25 18.75 420,615 625 0.65
2018-01-11 18.35 18.9 18.13 18.9 407,681 630 0.66
2018-01-10 18.35 18.48 18.15 18.25 159,719 608.33 0.63
2018-01-09 18.35 18.45 18.25 18.35 165,574 611.67 0.64
2018-01-08 18.25 18.55 18.12 18.4 190,201 613.33 0.64
2018-01-05 18.65 18.78 18.1 18.2 434,079 606.67 0.63
2018-01-04 18.75 18.8 18.5 18.75 183,566 625 0.65
2018-01-03 18.5 18.85 18.25 18.65 390,515 621.67 0.65
2018-01-02 17.7 18.4 17.46 18.4 374,938 613.33 0.64
2017-12-29 17.45 17.65 17.1 17.6 415,100 586.67 0.61
2017-12-28 17.15 17.35 16.9 17.35 429,861 578.33 0.6
2017-12-27 17.4 17.4 17 17.1 282,830 570 0.59
2017-12-26 17.15 17.4 17.1 17.35 204,074 578.33 0.6
2017-12-22 17.05 17.25 17 17.2 196,484 573.33 0.6
2017-12-21 16.85 17.31 16.75 17.1 199,771 570 0.59
2017-12-20 16.6 17.1 16.25 17.05 501,212 568.33 0.59
2017-12-19 16.9 16.95 16.4 16.45 220,269 548.33 0.57
2017-12-18 16.85 17.25 16.85 16.95 236,256 565 0.59
2017-12-15 17.25 17.3 16.75 16.85 372,047 561.67 0.58
2017-12-14 16.9 17.35 16.8 17.25 278,638 575 0.6
2017-12-13 16.95 17.1 16.6 16.95 353,136 565 0.59
2017-12-12 16.9 17.15 16.75 16.9 230,709 563.33 0.59
2017-12-11 16.5 16.95 16.45 16.95 213,374 565 0.59
2017-12-08 16.55 16.68 16.4 16.5 226,252 550 0.57
2017-12-07 16.05 16.45 16.05 16.45 167,358 548.33 0.57
2017-12-06 16.35 16.35 15.9 16.1 217,712 536.67 0.56
2017-12-05 16.65 16.7 16.33 16.35 205,170 545 0.57
2017-12-04 16.75 16.9 16.6 16.65 246,444 555 0.58
2017-12-01 16.75 16.85 16.55 16.75 640,093 558.33 0.58
2017-11-30 15.85 16.7 15.85 16.7 412,782 556.67 0.58
2017-11-29 15.8 15.85 15.53 15.75 313,801 525 0.55
2017-11-28 15.8 15.93 15.7 15.8 331,924 526.67 0.55
2017-11-27 16 16 15.7 15.8 431,337 526.67 0.55
2017-11-24 16.25 16.3 16 16 65,000 533.33 0.55
2017-11-23 0 0 0 16.1 0 - -
2017-11-22 15.95 16.2 15.9 16.1 185,486 536.67 0.56
2017-11-21 15.85 16 15.6 15.9 642,480 530 0.55
2017-11-20 15.55 15.8 15.23 15.75 353,912 525 0.55
2017-11-17 15.75 15.85 15.2 15.55 360,052 518.33 0.54
2017-11-16 15.55 15.55 15.33 15.4 273,304 513.33 0.53
2017-11-15 15.1 15.5 15 15.45 294,410 515 0.54
2017-11-14 15.4 15.46 15.08 15.25 426,241 508.33 0.53
2017-11-13 15.95 15.95 15.4 15.4 340,864 513.33 0.53
2017-11-10 16.2 16.4 15.9 16 452,598 533.33 0.55
2017-11-09 16.25 16.6 16.15 16.3 292,262 543.33 0.57
2017-11-08 16.35 16.6 16.25 16.35 374,594 545 0.57
2017-11-07 16.05 16.65 15.9 16.4 662,258 546.67 0.57
2017-11-06 15.55 16.05 15.55 16 491,729 533.33 0.55
2017-11-03 15.4 15.7 15.2 15.6 419,009 520 0.54
2017-11-02 15.9 16.15 15.2 15.4 402,305 513.33 0.53
2017-11-01 16.1 16.2 15.7 16 312,904 533.33 0.55
2017-10-31 15.55 15.65 15.25 15.5 463,415 3875 0.62
2017-10-30 15.95 16.25 15.58 15.8 1,535,707 3950 0.63
2017-10-27 15.55 16.3 15.4 15.9 458,837 3975 0.64
2017-10-26 15.45 15.78 15.1 15.5 567,640 3875 0.62
2017-10-25 16.1 16.1 15.2 15.4 560,597 3850 0.62
2017-10-24 16.55 16.65 16.05 16.15 351,478 4037.5 0.65
2017-10-23 16.3 16.4 15.8 16 378,849 4000 0.64
2017-10-20 16.3 16.45 16.15 16.3 356,606 4075 0.65
2017-10-19 16.2 16.35 15.95 16.25 498,483 4062.5 0.65
2017-10-18 16.7 16.75 16.25 16.3 441,035 4075 0.65
2017-10-17 16.75 16.9 16.55 16.65 407,113 4162.5 0.67
2017-10-16 17.2 17.4 16.73 16.8 253,207 4200 0.67
2017-10-13 17.6 17.6 17.1 17.2 361,669 4300 0.69
2017-10-12 17.5 17.75 17.15 17.45 349,855 4362.5 0.7
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 Price23.87

EnLink Midstream Historical PE ratio: Past 5 years

Max PE Ratio4450Sep 13,2017
Min PE Ratio33.31Sep 29,2015
Avg PE Ratio863.69

EnLink Midstream Historical PS ratio: Past 5 years

Max PS Ratio3.23Jun 10,2014
Min PS Ratio0.27Feb 18,2016
Avg PS Ratio1

ENLC Industry Peers

Company Price Change (%)
Western Refining (WNR)36.180.02 (0.06%)
Pbf Energy (PBF)30.670.48 (1.59%)
Plains All American Pipeline (PAA)22.380.16 (0.71%)
Plains Group (PAGP)22.110.37 (1.65%)
Tallgrass Energy (TEGP)21.630.89 (3.95%)
Semgroup (SEMG)27.10.4 (1.45%)
Phillips 66 Partners (PSXP)50.250.09 (0.18%)

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 $17.08, and a low of $16.65 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 18, 2016.