ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	30.60	30.78	30.40	30.55	30.55	-	42,772
Oct 20, 2025	30.36	30.58	30.36	30.55	30.55	0.93%	51,667
Oct 17, 2025	30.24	30.29	30.09	30.27	30.27	-0.07%	43,371
Oct 16, 2025	30.79	30.79	30.21	30.29	30.29	-1.59%	57,422
Oct 15, 2025	30.74	31.04	30.63	30.78	30.78	0.49%	37,054
Oct 14, 2025	30.63	30.71	30.39	30.63	30.63	-0.42%	50,195
Oct 13, 2025	30.87	30.96	30.64	30.76	30.76	0.49%	50,292
Oct 10, 2025	31.28	31.40	30.59	30.61	30.61	-2.30%	96,163
Oct 9, 2025	32.00	32.13	31.31	31.33	31.33	-2.28%	43,947
Oct 8, 2025	32.10	32.10	31.82	32.06	32.06	-0.25%	43,596
Oct 7, 2025	32.15	32.16	31.87	32.14	32.14	0.03%	87,872
Oct 6, 2025	32.57	32.57	32.09	32.13	32.13	-0.80%	44,955
Oct 3, 2025	32.27	32.47	32.15	32.39	32.39	0.90%	70,811
Oct 2, 2025	32.25	32.49	32.01	32.10	32.10	-0.56%	38,139
Oct 1, 2025	32.33	32.36	32.18	32.28	32.28	-0.40%	288,090
Sep 30, 2025	32.24	32.42	32.21	32.41	32.41	0.09%	92,668
Sep 29, 2025	32.71	32.71	32.20	32.38	32.38	-0.92%	57,464
Sep 26, 2025	32.59	32.94	32.59	32.68	32.68	0.31%	28,101
Sep 25, 2025	32.51	32.69	32.39	32.58	32.58	-	299,260
Sep 24, 2025	32.25	32.76	32.25	32.58	32.58	1.28%	38,482
Sep 23, 2025	31.86	32.38	31.85	32.17	32.17	0.98%	45,477
Sep 22, 2025	31.85	32.00	31.65	31.85	31.85	0.08%	36,824
Sep 19, 2025	32.11	32.11	31.72	31.83	31.83	-0.93%	57,534
Sep 18, 2025	32.24	32.28	32.05	32.13	32.13	0.31%	55,653
Sep 17, 2025	31.98	32.23	31.83	32.03	32.03	0.34%	58,631
Sep 16, 2025	31.90	31.96	31.82	31.92	31.92	0.28%	34,790
Sep 15, 2025	32.06	32.06	31.82	31.83	31.83	-0.28%	35,161
Sep 12, 2025	31.92	32.08	31.89	31.92	31.92	0.22%	42,881
Sep 11, 2025	31.74	31.88	31.63	31.85	31.85	0.35%	21,404
Sep 10, 2025	31.66	31.97	31.65	31.74	31.74	0.67%	45,284
Sep 9, 2025	31.45	31.76	31.42	31.53	31.53	0.35%	77,005
Sep 8, 2025	31.71	31.81	31.30	31.42	31.42	-0.54%	36,923
Sep 5, 2025	31.74	31.81	31.20	31.59	31.59	-0.69%	62,493
Sep 4, 2025	31.80	31.99	31.68	31.81	31.81	0.16%	50,172
Sep 3, 2025	31.88	31.88	31.67	31.76	31.76	-0.38%	43,175
Sep 2, 2025	31.98	32.03	31.67	31.88	31.88	-0.62%	47,782
Aug 29, 2025	31.95	32.23	31.90	32.08	32.08	0.46%	77,698
Aug 28, 2025	31.77	31.96	31.60	31.93	31.93	0.60%	29,457
Aug 27, 2025	31.55	31.87	31.54	31.74	31.74	0.57%	24,171
Aug 26, 2025	31.55	31.58	31.29	31.56	31.56	0.13%	52,998
Aug 25, 2025	31.72	31.75	31.48	31.52	31.52	-0.47%	58,734
Aug 22, 2025	31.75	31.89	31.63	31.67	31.67	0.03%	33,461
Aug 21, 2025	31.54	31.79	31.54	31.66	31.66	0.44%	41,903
Aug 20, 2025	31.25	31.70	31.25	31.52	31.52	0.90%	44,365
Aug 19, 2025	31.21	31.30	31.09	31.24	31.24	0.03%	39,059
Aug 18, 2025	31.37	31.38	31.17	31.23	31.23	-0.67%	58,913
Aug 15, 2025	31.64	31.71	31.40	31.44	31.44	-0.60%	40,807
Aug 14, 2025	31.61	31.71	31.53	31.63	31.63	-0.06%	76,852
Aug 13, 2025	31.54	31.66	31.30	31.65	31.65	-0.50%	30,999
Aug 12, 2025	31.95	31.95	31.54	31.81	31.43	-0.03%	53,510