ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	31.57	31.73	31.31	31.70	31.70	0.79%	28,924
Apr 25, 2025	31.36	31.53	31.18	31.45	31.45	-0.10%	26,059
Apr 24, 2025	31.12	31.55	31.12	31.48	31.48	2.08%	19,175
Apr 23, 2025	31.39	31.39	30.72	30.84	30.84	0.16%	50,443
Apr 22, 2025	30.56	30.97	30.47	30.79	30.79	2.06%	21,083
Apr 21, 2025	31.02	31.02	29.84	30.17	30.17	-2.93%	36,626
Apr 17, 2025	30.97	31.48	30.97	31.08	31.08	1.24%	43,108
Apr 16, 2025	30.73	31.07	30.55	30.70	30.70	0.33%	27,583
Apr 15, 2025	30.27	30.94	30.27	30.60	30.60	1.32%	51,598
Apr 14, 2025	30.20	30.35	29.91	30.20	30.20	2.13%	124,775
Apr 11, 2025	29.04	29.71	28.64	29.57	29.57	2.32%	38,536
Apr 10, 2025	29.26	29.97	28.09	28.90	28.90	-2.79%	38,791
Apr 9, 2025	28.21	30.33	27.55	29.73	29.73	4.35%	63,739
Apr 8, 2025	30.30	30.34	28.14	28.49	28.49	-1.93%	75,734
Apr 7, 2025	28.08	30.93	27.38	29.05	29.05	-1.39%	134,874
Apr 4, 2025	31.09	31.19	29.18	29.46	29.46	-8.20%	247,674
Apr 3, 2025	32.72	32.97	32.05	32.09	32.09	-4.04%	63,115
Apr 2, 2025	33.00	33.47	32.92	33.44	33.44	1.12%	353,609
Apr 1, 2025	32.77	33.15	32.47	33.07	33.07	0.92%	45,101
Mar 31, 2025	32.49	33.01	32.49	32.77	32.77	-0.18%	234,351
Mar 28, 2025	32.81	32.87	32.58	32.83	32.83	0.06%	65,493
Mar 27, 2025	33.09	33.22	32.79	32.81	32.81	-1.06%	383,964
Mar 26, 2025	33.36	33.49	33.07	33.16	33.16	-0.24%	59,987
Mar 25, 2025	33.30	33.51	33.21	33.24	33.24	-0.12%	42,432
Mar 24, 2025	33.03	33.42	33.03	33.28	33.28	1.49%	57,799
Mar 21, 2025	32.98	32.98	32.68	32.79	32.79	-0.91%	29,682
Mar 20, 2025	32.84	33.14	32.80	33.09	33.09	0.64%	71,072
Mar 19, 2025	32.56	33.00	32.50	32.88	32.88	1.23%	63,523
Mar 18, 2025	32.58	32.65	32.36	32.48	32.48	-0.09%	31,513
Mar 17, 2025	31.98	32.64	31.98	32.51	32.51	1.75%	43,269
Mar 14, 2025	31.54	32.05	31.48	31.95	31.95	1.95%	48,892
Mar 13, 2025	31.54	31.76	31.24	31.34	31.34	-0.63%	36,247
Mar 12, 2025	31.37	31.77	31.28	31.54	31.54	1.41%	54,181
Mar 11, 2025	30.91	31.45	30.83	31.10	31.10	0.68%	77,144
Mar 10, 2025	30.59	30.99	30.47	30.89	30.89	0.42%	59,282
Mar 7, 2025	30.62	30.94	30.29	30.76	30.76	0.46%	29,178
Mar 6, 2025	31.03	31.15	30.41	30.62	30.62	-2.23%	45,539
Mar 5, 2025	31.32	31.45	30.89	31.32	31.32	-0.32%	50,235
Mar 4, 2025	31.60	31.81	31.02	31.42	31.42	-1.69%	68,650
Mar 3, 2025	32.51	32.65	31.74	31.96	31.96	-1.27%	72,125
Feb 28, 2025	31.54	32.37	31.54	32.37	32.37	2.70%	67,410
Feb 27, 2025	31.74	31.80	31.47	31.52	31.52	-0.32%	69,418
Feb 26, 2025	31.47	31.74	31.42	31.62	31.62	0.54%	75,259
Feb 25, 2025	31.68	31.68	30.87	31.45	31.45	-0.82%	101,926
Feb 24, 2025	32.04	32.13	31.49	31.71	31.71	-0.66%	176,388
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