ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	37.55	38.38	37.55	38.10	38.10	1.84%	93,251
Mar 18, 2026	37.52	37.52	37.29	37.41	37.41	-0.37%	70,300
Mar 17, 2026	37.59	37.94	37.46	37.55	37.55	0.24%	46,196
Mar 16, 2026	37.52	37.55	37.16	37.46	37.46	0.16%	123,861
Mar 13, 2026	37.18	37.52	37.18	37.40	37.40	0.51%	65,818
Mar 12, 2026	37.48	37.71	37.20	37.21	37.21	-0.48%	69,297
Mar 11, 2026	36.99	37.39	36.89	37.39	37.39	1.33%	152,908
Mar 10, 2026	37.25	37.33	36.88	36.90	36.90	-0.75%	47,196
Mar 9, 2026	37.64	37.69	37.13	37.18	37.18	-1.06%	113,150
Mar 6, 2026	37.65	37.73	37.32	37.58	37.58	0.29%	154,295
Mar 5, 2026	37.42	37.67	37.24	37.47	37.47	0.03%	41,192
Mar 4, 2026	37.41	37.49	36.89	37.46	37.46	0.02%	48,805
Mar 3, 2026	37.63	37.68	37.09	37.45	37.45	-0.21%	87,652
Mar 2, 2026	37.31	37.66	37.00	37.53	37.53	2.18%	124,476
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