ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.33	32.38	31.74	31.92	31.92	-1.45%	177,386
Feb 20, 2025	32.43	32.43	31.91	32.39	32.39	-0.22%	78,050
Feb 19, 2025	32.45	32.62	32.28	32.46	32.46	0.06%	38,874
Feb 18, 2025	32.29	32.57	32.19	32.44	32.44	0.78%	55,684
Feb 14, 2025	32.49	32.50	32.17	32.19	32.19	-0.49%	80,137
Feb 13, 2025	31.93	32.44	31.93	32.35	32.35	1.70%	38,254
Feb 12, 2025	32.10	32.22	31.75	31.81	31.81	-2.33%	64,428
Feb 11, 2025	32.79	32.79	32.38	32.57	32.21	-0.52%	49,853
Feb 10, 2025	32.73	32.94	32.55	32.74	32.38	0.86%	64,696
Feb 7, 2025	32.53	32.59	32.12	32.46	32.10	0.06%	90,961
Feb 6, 2025	33.10	33.10	32.25	32.44	32.08	-1.49%	59,566
Feb 5, 2025	32.78	33.05	32.71	32.93	32.57	0.98%	67,731
Feb 4, 2025	32.48	32.80	32.42	32.61	32.25	0.59%	78,811
Feb 3, 2025	31.67	32.54	31.42	32.42	32.06	0.87%	103,702
Jan 31, 2025	33.03	33.04	32.14	32.14	31.79	-2.49%	176,777
Jan 30, 2025	32.80	32.99	32.76	32.96	32.60	1.29%	121,222
Jan 29, 2025	32.33	32.71	32.33	32.54	32.18	0.53%	61,169
Jan 28, 2025	32.26	32.43	31.90	32.37	32.01	0.59%	137,071
Jan 27, 2025	33.23	33.23	31.94	32.18	31.82	-3.85%	169,237
Jan 24, 2025	33.65	33.75	33.42	33.47	33.10	-0.30%	77,365
Jan 23, 2025	33.67	33.84	33.40	33.57	33.20	-0.03%	120,034
Jan 22, 2025	34.16	34.20	33.58	33.58	33.21	-1.58%	135,626
Jan 21, 2025	33.83	34.28	33.62	34.12	33.74	1.49%	229,046
Jan 17, 2025	33.47	33.75	33.28	33.62	33.25	0.78%	88,833
Jan 16, 2025	32.98	33.36	32.90	33.36	32.99	1.34%	67,541
Jan 15, 2025	33.18	33.19	32.82	32.92	32.56	0.34%	66,721
Jan 14, 2025	32.19	32.94	32.19	32.81	32.45	2.15%	118,235
Jan 13, 2025	31.95	32.26	31.90	32.12	31.77	0.72%	108,909
Jan 10, 2025	32.26	32.43	31.79	31.89	31.54	-0.81%	149,764
Jan 8, 2025	31.70	32.16	31.61	32.15	31.79	1.42%	53,022
Jan 7, 2025	31.81	31.92	31.62	31.70	31.35	-0.03%	81,353
Jan 6, 2025	32.06	32.06	31.65	31.71	31.36	-0.35%	147,210
Jan 3, 2025	31.83	32.00	31.78	31.82	31.47	0.44%	75,328
Jan 2, 2025	31.37	31.69	31.27	31.68	31.33	1.70%	84,775
Dec 31, 2024	31.21	31.26	31.00	31.15	30.81	0.29%	92,339
Dec 30, 2024	30.75	31.14	30.61	31.06	30.72	0.68%	102,846
Dec 27, 2024	30.81	30.95	30.61	30.85	30.51	-0.19%	179,288
Dec 26, 2024	31.23	31.23	30.82	30.91	30.57	-0.93%	38,034
Dec 24, 2024	31.00	31.20	30.85	31.20	30.86	1.00%	27,558
Dec 23, 2024	30.59	30.89	30.32	30.89	30.55	0.95%	50,629
Dec 20, 2024	29.91	30.62	29.90	30.60	30.26	1.83%	77,219
Dec 19, 2024	30.24	30.37	29.91	30.05	29.72	0.74%	145,687
Dec 18, 2024	30.74	30.74	29.80	29.83	29.50	-2.85%	81,109
Dec 17, 2024	30.91	30.91	30.44	30.71	30.37	-0.63%	48,970
Dec 16, 2024	31.26	31.28	30.90	30.90	30.56	-1.28%	72,417
Dec 13, 2024	31.51	31.51	31.22	31.30	30.95	-0.51%	74,495
Dec 12, 2024	31.52	31.63	31.42	31.46	31.11	-0.19%	41,498
Dec 11, 2024	31.37	31.66	31.32	31.52	31.17	1.06%	45,513
Dec 10, 2024	31.56	32.20	31.17	31.19	30.85	-0.67%	53,356
Dec 9, 2024	32.24	32.39	31.37	31.40	31.05	-2.48%	130,599
Dec 6, 2024	32.54	32.54	32.03	32.20	31.84	-1.14%	72,079
Dec 5, 2024	32.25	32.69	32.22	32.57	32.21	1.37%	67,237
Dec 4, 2024	32.49	32.98	32.00	32.13	31.78	-0.96%	90,943
Dec 3, 2024	32.53	32.55	32.23	32.44	32.08	0.23%	66,949
Dec 2, 2024	33.12	33.14	32.26	32.37	32.01	-2.25%	142,900
Nov 29, 2024	32.82	33.18	32.82	33.11	32.74	1.25%	18,617
Nov 27, 2024	32.68	32.82	32.56	32.70	32.34	0.38%	54,801
Nov 26, 2024	32.36	32.59	32.30	32.58	32.22	0.61%	107,021
Nov 25, 2024	33.11	33.35	32.18	32.38	32.02	-1.88%	170,178
Nov 22, 2024	32.97	33.09	32.94	33.00	32.63	0.18%	59,975
Nov 21, 2024	32.39	32.98	32.29	32.94	32.58	2.43%	93,539
Nov 20, 2024	32.15	32.25	31.96	32.16	31.80	0.19%	109,998
Nov 19, 2024	31.79	32.12	31.69	32.10	31.75	1.04%	66,020
Nov 18, 2024	31.49	31.85	31.48	31.77	31.42	1.31%	101,934
Nov 15, 2024	31.07	31.39	31.05	31.36	31.01	0.77%	64,236
Nov 14, 2024	31.00	31.12	30.90	31.12	30.78	0.78%	34,399
Nov 13, 2024	31.07	31.07	30.85	30.88	30.54	-1.56%	43,689
Nov 12, 2024	31.68	31.68	31.20	31.37	30.68	-0.82%	51,497
Nov 11, 2024	31.37	31.67	31.34	31.63	30.93	1.15%	144,667
Nov 8, 2024	31.23	31.30	31.00	31.27	30.58	0.48%	45,461
Nov 7, 2024	31.07	31.24	30.68	31.12	30.44	1.24%	55,464
Nov 6, 2024	30.43	30.86	30.43	30.74	30.06	2.74%	43,644
Nov 5, 2024	29.52	30.00	29.52	29.92	29.26	1.46%	21,663
Nov 4, 2024	29.35	29.49	29.26	29.49	28.84	1.09%	19,823
Nov 1, 2024	29.48	29.54	29.11	29.17	28.53	-0.71%	15,420
Oct 31, 2024	29.56	29.56	29.31	29.38	28.73	-	14,192
Oct 30, 2024	29.24	29.47	29.21	29.38	28.73	0.43%	22,404
Oct 29, 2024	29.13	29.26	29.06	29.26	28.61	-0.15%	7,112
Oct 28, 2024	29.27	29.31	29.16	29.30	28.65	-0.50%	22,170
Oct 25, 2024	29.65	29.65	29.34	29.45	28.80	-0.42%	11,550
Oct 24, 2024	29.50	29.59	29.44	29.57	28.92	0.56%	10,688
Oct 23, 2024	29.49	29.52	29.30	29.40	28.76	-0.39%	8,728
Oct 22, 2024	29.54	29.54	29.32	29.52	28.87	0.20%	17,928
Oct 21, 2024	29.67	29.88	29.34	29.46	28.81	-0.51%	81,262
Oct 18, 2024	29.56	29.61	29.39	29.61	28.96	0.24%	9,025
Oct 17, 2024	29.63	29.73	29.53	29.54	28.89	-0.03%	12,654
Oct 16, 2024	29.45	29.62	29.42	29.55	28.90	0.75%	26,472
Oct 15, 2024	29.41	29.46	29.22	29.33	28.68	-1.01%	20,194
Oct 14, 2024	29.60	29.81	29.55	29.63	28.98	0.14%	59,492
Oct 11, 2024	29.36	29.61	29.36	29.59	28.94	1.16%	17,870
Oct 10, 2024	29.29	29.34	29.24	29.25	28.61	-0.07%	11,219
Oct 9, 2024	28.99	29.28	28.93	29.27	28.63	0.79%	16,890
Oct 8, 2024	29.21	29.21	28.89	29.04	28.40	-0.75%	27,924
Oct 7, 2024	29.39	29.39	29.16	29.26	28.62	-0.17%	24,973
Oct 4, 2024	29.19	29.32	29.11	29.31	28.67	0.76%	16,477
Oct 3, 2024	28.82	29.12	28.74	29.09	28.45	1.07%	14,667
Oct 2, 2024	28.66	28.83	28.56	28.78	28.15	0.92%	35,245
Oct 1, 2024	28.15	28.57	28.15	28.52	27.89	0.88%	7,931
Sep 30, 2024	28.14	28.30	28.00	28.27	27.65	0.25%	40,086
Sep 27, 2024	28.15	28.21	28.02	28.20	27.58	0.53%	15,497