Free Trial

ENI (E) Stock Chart & Stock Price History

$31.53
+0.39 (+1.25%)
(As of 05/31/2024 08:50 PM ET)

ENI Stock Price Performance

5 Day
Performance
+1.32%
1 Month
Performance
-0.57%
3 Month
Performance
+2.01%
6 Month
Performance
-4.37%
Year-To-Date
Performance
-7.29%
1 Year
Performance
+11.85%
Receive E Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ENI and its competitors with MarketBeat's FREE daily newsletter

E Stock Chart for Monday, June, 3, 2024

ENI Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$31.18$31.53
+1.12%
$31.57$31.39394,800 shs$53.22 billion
05/30/2024$31.12$31.18
+0.19%
$31.22$31.00158,367 shs$52.63 billion
05/29/2024$31.64$31.12
-1.64%
$31.38$31.00481,976 shs$52.53 billion
05/28/2024$31.15$31.64
+1.57%
$31.75$31.53355,377 shs$53.41 billion
05/27/2024$31.15$31.15$31.30$31.07236,900 shs$52.58 billion
05/24/2024$31.22$31.10
-0.38%
$31.29$31.07236,988 shs$52.50 billion
05/23/2024$30.78$31.22
+1.43%
$31.58$31.10588,134 shs$52.70 billion
05/22/2024$31.44$30.78
-2.10%
$31.37$30.63876,568 shs$51.96 billion
05/21/2024$31.70$31.44
-0.82%
$31.74$31.231.91 million shs$53.07 billion
05/20/2024$32.68$31.70
-3.00%
$32.15$31.68456,291 shs$53.51 billion
05/17/2024$32.20$32.59
+1.21%
$32.59$32.12247,227 shs$55.01 billion
05/16/2024$32.41$32.20
-0.65%
$32.23$32.01301,113 shs$54.35 billion
05/15/2024$32.73$32.41
-0.96%
$32.93$32.35670,313 shs$54.71 billion
05/14/2024$32.72$32.73
+0.02%
$32.90$32.68284,110 shs$55.24 billion
05/13/2024$32.64$32.72
+0.25%
$32.92$32.65188,153 shs$55.23 billion
05/10/2024$32.31$32.55
+0.73%
$32.81$32.50178,683 shs$54.93 billion
05/09/2024$32.08$32.31
+0.72%
$32.39$32.00226,630 shs$54.54 billion
05/08/2024$32.21$32.08
-0.40%
$32.11$31.75212,996 shs$54.15 billion
05/07/2024$31.87$32.21
+1.07%
$32.26$32.07201,242 shs$54.37 billion
05/06/2024$31.71$31.87
+0.50%
$32.12$31.87155,812 shs$53.80 billion
05/03/2024$31.61$31.71
+0.32%
$31.75$31.5395,672 shs$53.53 billion
05/02/2024$31.70$31.61
-0.28%
$31.87$31.56361,658 shs$53.36 billion
05/01/2024$32.02$31.70
-0.98%
$32.04$31.62233,343 shs$53.51 billion
04/30/2024$32.68$32.02
-2.03%
$32.70$32.00279,902 shs$54.04 billion
04/29/2024$32.80$32.68
-0.37%
$32.92$32.52293,620 shs$55.16 billion
04/26/2024$32.80$32.86
+0.18%
$32.86$32.45145,023 shs$55.47 billion
04/25/2024$32.56$32.80
+0.74%
$32.88$32.47144,013 shs$55.37 billion
04/24/2024$33.19$32.56
-1.90%
$32.69$32.44366,423 shs$54.96 billion
04/23/2024$32.80$33.19
+1.19%
$33.25$32.78117,872 shs$56.02 billion
04/22/2024$32.51$32.80
+0.89%
$32.85$32.40137,838 shs$55.37 billion
04/19/2024$32.13$32.54
+1.28%
$32.54$32.27165,103 shs$54.93 billion
04/18/2024$32.48$32.13
-1.08%
$32.46$32.07171,619 shs$54.23 billion
04/17/2024$32.39$32.48
+0.28%
$32.67$32.34210,261 shs$54.83 billion
04/16/2024$32.85$32.39
-1.40%
$32.49$32.14362,706 shs$54.67 billion
04/15/2024$33.12$32.85
-0.82%
$33.33$32.74249,531 shs$55.45 billion
04/12/2024$32.97$33.12
+0.45%
$33.62$33.00169,498 shs$59.14 billion
04/11/2024$33.21$32.97
-0.72%
$33.48$32.71136,996 shs$58.88 billion
04/10/2024$33.65$33.21
-1.31%
$33.22$32.88274,367 shs$59.30 billion
04/09/2024$33.59$33.65
+0.18%
$33.70$33.31300,399 shs$60.09 billion
04/08/2024$33.75$33.59
-0.47%
$33.78$33.44216,924 shs$59.98 billion
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem (Ad)

Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …

Find out details on these three critical Nvidia partners immediately.
04/05/2024$33.25$33.75
+1.50%
$33.75$33.43170,901 shs$60.27 billion
04/04/2024$32.77$33.25
+1.46%
$33.34$33.08247,545 shs$59.38 billion
04/03/2024$32.50$32.77
+0.83%
$32.88$32.61207,107 shs$58.52 billion
04/02/2024$31.84$32.50
+2.07%
$32.54$32.31309,655 shs$58.04 billion
04/01/2024$31.72$31.84
+0.38%
$31.84$31.64143,566 shs$56.86 billion
03/29/2024$31.67$31.72
+0.16%
$31.76$31.5696,584 shs$56.64 billion
03/28/2024$31.47$31.67
+0.64%
$31.75$31.5694,131 shs$56.55 billion
03/27/2024$31.37$31.47
+0.32%
$31.60$31.39160,941 shs$56.20 billion
03/26/2024$31.52$31.37
-0.48%
$31.56$31.32159,403 shs$56.02 billion
03/25/2024$31.04$31.52
+1.55%
$31.52$31.36146,057 shs$56.29 billion
03/22/2024$31.01$30.97
-0.13%
$31.05$30.94158,670 shs$55.30 billion
03/21/2024$31.34$31.01
-1.05%
$31.39$31.01232,902 shs$55.38 billion
03/20/2024$31.44$31.34
-0.32%
$31.36$30.92225,261 shs$55.97 billion
03/19/2024$30.98$31.44
+1.48%
$31.67$31.43326,407 shs$56.14 billion
03/18/2024$31.74$30.98
-2.39%
$31.02$30.75264,082 shs$55.32 billion
03/15/2024$31.73$31.73$31.80$31.49233,873 shs$56.66 billion
03/14/2024$32.76$31.73
-3.14%
$32.35$31.58351,142 shs$56.66 billion
03/13/2024$32.15$32.76
+1.90%
$32.85$32.43150,505 shs$58.50 billion
03/12/2024$31.97$32.15
+0.56%
$32.19$31.93135,686 shs$57.41 billion
03/11/2024$32.14$31.97
-0.53%
$31.98$31.68198,149 shs$57.09 billion
03/08/2024$31.92$32.14
+0.69%
$32.28$32.05125,334 shs$57.39 billion
03/07/2024$31.77$31.92
+0.47%
$32.13$31.75213,780 shs$57.00 billion
03/06/2024$31.42$31.77
+1.11%
$31.98$31.68203,292 shs$56.73 billion
03/05/2024$31.10$31.42
+1.03%
$31.46$31.19189,453 shs$56.11 billion
03/04/2024$30.91$31.10
+0.61%
$31.31$31.00438,334 shs$55.54 billion

This page (NYSE:E) was last updated on 6/3/2024 by MarketBeat.com Staff

From Our Partners