ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.47	36.80	36.41	36.73	36.73	1.05%	71,944
Feb 26, 2026	36.06	36.67	36.03	36.35	36.35	0.61%	33,781
Feb 25, 2026	36.31	36.31	35.67	36.13	36.13	-0.25%	70,774
Feb 24, 2026	36.19	36.23	35.82	36.22	36.22	-0.25%	51,082
Feb 23, 2026	36.21	36.55	36.11	36.31	36.31	0.28%	78,820
Feb 20, 2026	35.86	36.23	35.83	36.21	36.21	0.72%	72,448
Feb 19, 2026	35.86	36.13	35.80	35.95	35.95	0.42%	159,512
Feb 18, 2026	35.83	36.09	35.77	35.80	35.80	0.28%	86,227
Feb 17, 2026	35.97	35.97	35.34	35.70	35.70	-0.83%	57,725
Feb 13, 2026	35.19	36.03	35.19	36.00	36.00	2.62%	63,578
Feb 12, 2026	35.20	35.48	35.03	35.08	35.08	-0.06%	40,097
Feb 11, 2026	34.97	35.21	34.88	35.10	35.10	0.06%	57,774
Feb 10, 2026	35.07	35.22	34.99	35.08	34.69	0.40%	292,865
Feb 9, 2026	34.65	35.00	34.59	34.94	34.55	0.92%	76,235
Feb 6, 2026	34.50	34.76	34.41	34.62	34.23	0.79%	65,607
Feb 5, 2026	34.06	34.40	33.94	34.35	33.97	0.23%	29,277
Feb 4, 2026	34.16	34.37	33.84	34.27	33.89	0.47%	62,667
Feb 3, 2026	33.56	34.18	33.56	34.11	33.73	2.13%	85,161
Feb 2, 2026	33.56	33.63	33.36	33.40	33.03	-1.30%	131,355
Jan 30, 2026	33.92	33.98	33.31	33.84	33.46	-0.44%	77,341
Jan 29, 2026	33.91	34.13	33.81	33.99	33.61	1.01%	104,375
Jan 28, 2026	33.31	33.71	33.22	33.65	33.27	1.29%	66,839
Jan 27, 2026	32.98	33.27	32.94	33.22	32.85	0.88%	39,819
Jan 26, 2026	33.21	33.32	32.73	32.93	32.56	-0.33%	128,603
Jan 23, 2026	32.98	33.24	32.96	33.04	32.67	0.70%	74,195
Jan 22, 2026	32.54	32.89	32.47	32.81	32.44	1.26%	69,381
Jan 21, 2026	32.39	32.64	32.25	32.40	32.04	0.93%	66,713
Jan 20, 2026	32.30	32.38	32.05	32.10	31.74	-0.74%	49,205
Jan 16, 2026	31.88	32.34	31.88	32.34	31.98	1.60%	46,760
Jan 15, 2026	31.90	31.99	31.62	31.83	31.47	-0.19%	122,446
Jan 14, 2026	31.69	32.11	31.69	31.89	31.53	0.76%	65,181
Jan 13, 2026	31.19	31.69	31.19	31.65	31.30	1.61%	44,540
Jan 12, 2026	31.06	31.22	31.00	31.15	30.80	0.31%	120,508
Jan 9, 2026	31.13	31.32	30.97	31.05	30.70	0.13%	73,977
Jan 8, 2026	30.72	31.15	30.72	31.01	30.66	1.03%	79,058
Jan 7, 2026	30.82	30.86	30.70	30.70	30.35	-0.31%	54,297
Jan 6, 2026	31.49	31.49	30.72	30.79	30.45	-2.13%	205,426
Jan 5, 2026	31.89	31.89	30.78	31.46	31.11	-0.79%	123,908
Jan 2, 2026	31.44	31.88	31.24	31.71	31.36	0.81%	272,126
Dec 31, 2025	31.52	31.60	31.32	31.46	31.10	-0.44%	128,457
Dec 30, 2025	31.44	31.62	31.44	31.59	31.24	0.52%	243,739
Dec 29, 2025	31.31	31.56	31.31	31.43	31.08	0.38%	37,739
Dec 26, 2025	31.40	31.48	31.20	31.31	30.96	-0.28%	26,154
Dec 24, 2025	31.41	31.49	31.29	31.40	31.05	-0.10%	27,772
Dec 23, 2025	31.03	31.43	31.03	31.43	31.08	1.29%	120,023
Dec 22, 2025	30.93	31.07	30.87	31.03	30.68	0.84%	52,162
Dec 19, 2025	30.79	31.00	30.76	30.77	30.43	0.03%	55,968
Dec 18, 2025	31.06	31.12	30.74	30.76	30.42	-0.81%	54,844
Dec 17, 2025	30.76	31.09	30.74	31.01	30.66	0.96%	61,943
Dec 16, 2025	31.27	31.27	30.71	30.72	30.37	-1.87%	60,370