ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.91	30.62	29.90	30.60	30.60	1.83%	77,194
Dec 19, 2024	30.24	30.37	29.91	30.05	30.05	0.74%	145,700
Dec 18, 2024	30.74	30.74	29.80	29.83	29.83	-2.87%	81,109
Dec 17, 2024	30.91	30.91	30.44	30.71	30.71	-0.61%	49,000
Dec 16, 2024	31.26	31.28	30.90	30.90	30.90	-1.28%	72,417
Dec 13, 2024	31.51	31.51	31.22	31.30	31.30	-0.51%	74,500
Dec 12, 2024	31.52	31.63	31.42	31.46	31.46	-0.19%	41,500
Dec 11, 2024	31.37	31.66	31.32	31.52	31.52	1.06%	45,513
Dec 10, 2024	31.56	32.20	31.17	31.19	31.19	-0.67%	53,400
Dec 9, 2024	32.24	32.39	31.37	31.40	31.40	-2.48%	130,600
Dec 6, 2024	32.54	32.54	32.03	32.20	32.20	-1.14%	72,100
Dec 5, 2024	32.25	32.69	32.22	32.57	32.57	1.37%	67,237
Dec 4, 2024	32.49	32.98	32.00	32.13	32.13	-0.96%	90,943
Dec 3, 2024	32.53	32.55	32.23	32.44	32.44	0.22%	66,949
Dec 2, 2024	33.12	33.14	32.26	32.37	32.37	-2.23%	142,900
Nov 29, 2024	32.82	33.18	32.82	33.11	33.11	1.25%	18,617
Nov 27, 2024	32.68	32.82	32.56	32.70	32.70	0.37%	54,801
Nov 26, 2024	32.36	32.59	32.30	32.58	32.58	0.62%	107,021
Nov 25, 2024	33.11	33.35	32.18	32.38	32.38	-1.88%	170,178
Nov 22, 2024	32.97	33.09	32.94	33.00	33.00	0.18%	60,000
Nov 21, 2024	32.39	32.98	32.29	32.94	32.94	2.43%	93,539
Nov 20, 2024	32.15	32.25	31.96	32.16	32.16	0.19%	110,000
Nov 19, 2024	31.79	32.12	31.69	32.10	32.10	1.04%	66,020
Nov 18, 2024	31.49	31.85	31.48	31.77	31.77	1.31%	101,934
Nov 15, 2024	31.07	31.39	31.05	31.36	31.36	0.77%	64,236
Nov 14, 2024	31.00	31.12	30.90	31.12	31.12	0.78%	34,400
Nov 13, 2024	31.07	31.07	30.85	30.88	30.88	-1.56%	43,700
Nov 12, 2024	31.68	31.68	31.20	31.37	31.02	-0.82%	51,500
Nov 11, 2024	31.37	31.67	31.34	31.63	31.28	1.15%	144,700
Nov 8, 2024	31.23	31.30	31.00	31.27	30.93	0.48%	45,500
Nov 7, 2024	31.07	31.24	30.68	31.12	30.78	1.24%	55,500
Nov 6, 2024	30.43	30.86	30.43	30.74	30.40	2.74%	43,644
Nov 5, 2024	29.52	30.00	29.52	29.92	29.59	1.46%	21,700
Nov 4, 2024	29.35	29.49	29.26	29.49	29.16	1.10%	19,823
Nov 1, 2024	29.48	29.54	29.11	29.17	28.85	-0.71%	15,420
Oct 31, 2024	29.56	29.56	29.31	29.38	29.06	-	14,200
Oct 30, 2024	29.24	29.47	29.21	29.38	29.06	0.44%	22,404
Oct 29, 2024	29.13	29.25	29.06	29.25	28.93	-0.17%	7,112
Oct 28, 2024	29.27	29.31	29.16	29.30	28.98	-0.51%	22,200
Oct 25, 2024	29.65	29.65	29.34	29.45	29.12	-0.41%	11,600
Oct 24, 2024	29.50	29.59	29.44	29.57	29.24	0.58%	10,700
Oct 23, 2024	29.49	29.52	29.30	29.40	29.08	-0.41%	8,728
Oct 22, 2024	29.54	29.54	29.32	29.52	29.19	0.20%	17,928
Oct 21, 2024	29.67	29.88	29.34	29.46	29.14	-0.51%	81,300
Oct 18, 2024	29.56	29.61	29.39	29.61	29.28	0.24%	9,025
Oct 17, 2024	29.63	29.73	29.53	29.54	29.21	-0.03%	12,700
Oct 16, 2024	29.45	29.62	29.42	29.55	29.22	0.75%	26,500
Oct 15, 2024	29.41	29.46	29.22	29.33	29.01	-1.01%	20,200
Oct 14, 2024	29.60	29.81	29.55	29.63	29.30	0.14%	59,500
Oct 11, 2024	29.36	29.61	29.36	29.59	29.26	1.16%	17,900
Oct 10, 2024	29.29	29.34	29.24	29.25	28.93	-0.07%	11,219
Oct 9, 2024	28.99	29.28	28.93	29.27	28.95	0.79%	16,900
Oct 8, 2024	29.21	29.21	28.89	29.04	28.72	-0.75%	27,924
Oct 7, 2024	29.39	29.39	29.16	29.26	28.94	-0.17%	25,000
Oct 4, 2024	29.19	29.32	29.11	29.31	28.99	0.76%	16,500
Oct 3, 2024	28.82	29.12	28.74	29.09	28.77	1.08%	14,700
Oct 2, 2024	28.66	28.83	28.56	28.78	28.46	0.91%	35,245
Oct 1, 2024	28.15	28.57	28.15	28.52	28.21	0.88%	7,931
Sep 30, 2024	28.14	28.30	28.00	28.27	27.96	0.25%	40,100
Sep 27, 2024	28.15	28.21	28.02	28.20	27.89	0.53%	15,500
Sep 26, 2024	28.48	28.50	28.01	28.05	27.74	-1.92%	30,000
Sep 25, 2024	28.67	28.70	28.46	28.60	28.28	-0.14%	49,619
Sep 24, 2024	28.79	28.79	28.52	28.64	28.32	-0.03%	42,430
Sep 23, 2024	28.26	28.65	28.26	28.65	28.33	1.42%	16,100
Sep 20, 2024	28.15	28.29	27.96	28.25	27.94	0.28%	17,106
Sep 19, 2024	28.57	28.57	28.12	28.17	27.86	-0.21%	25,646
Sep 18, 2024	28.33	28.39	28.18	28.23	27.92	-0.32%	16,722
Sep 17, 2024	28.43	28.46	28.26	28.32	28.01	-0.14%	23,300
Sep 16, 2024	28.21	28.37	28.17	28.36	28.05	1.00%	16,600
Sep 13, 2024	27.88	28.08	27.87	28.08	27.77	0.93%	100,446
Sep 12, 2024	27.69	27.83	27.60	27.82	27.51	0.98%	16,100
Sep 11, 2024	27.59	27.61	27.25	27.55	27.25	-0.33%	21,318
Sep 10, 2024	27.71	27.72	27.40	27.64	27.34	-0.22%	19,700
Sep 9, 2024	27.85	27.85	27.62	27.70	27.39	0.22%	78,600
Sep 6, 2024	28.02	28.02	27.54	27.64	27.34	-1.22%	16,100
Sep 5, 2024	27.90	28.05	27.89	27.98	27.67	0.68%	31,300
Sep 4, 2024	27.99	27.99	27.72	27.79	27.48	-0.89%	92,702
Sep 3, 2024	27.88	28.04	27.58	28.04	27.73	-0.21%	33,701
Aug 30, 2024	27.80	28.10	27.80	28.10	27.79	0.79%	17,800
Aug 29, 2024	27.65	27.90	27.65	27.88	27.57	1.31%	16,444
Aug 28, 2024	27.70	27.72	27.39	27.52	27.22	-0.61%	14,832
Aug 27, 2024	27.91	27.91	27.65	27.69	27.38	-0.57%	37,904
Aug 26, 2024	27.96	28.05	27.78	27.85	27.54	0.51%	67,929
Aug 23, 2024	27.58	27.73	27.52	27.71	27.40	1.32%	23,100
Aug 22, 2024	27.46	27.50	27.34	27.35	27.05	-0.15%	31,235
Aug 21, 2024	27.49	27.49	27.32	27.39	27.09	0.33%	37,318
Aug 20, 2024	27.68	27.69	27.30	27.30	27.00	-1.48%	34,638
Aug 19, 2024	27.49	27.76	27.48	27.71	27.40	0.87%	71,314
Aug 16, 2024	27.20	27.47	27.20	27.47	27.17	0.77%	29,100
Aug 15, 2024	27.25	27.29	27.09	27.26	26.96	0.85%	25,005
Aug 14, 2024	26.70	27.07	26.70	27.03	26.73	1.24%	27,525
Aug 13, 2024	26.64	26.75	26.49	26.70	26.40	0.30%	53,626
Aug 12, 2024	26.85	26.93	26.60	26.62	26.33	-0.49%	31,614
Aug 9, 2024	27.01	27.01	26.67	26.75	26.45	-0.71%	20,667
Aug 8, 2024	26.65	27.01	26.60	26.94	26.64	0.56%	11,000
Aug 7, 2024	27.17	27.32	26.77	26.79	26.16	-0.07%	29,109
Aug 6, 2024	26.32	27.00	26.32	26.81	26.18	2.25%	41,100
Aug 5, 2024	26.12	26.34	25.61	26.22	25.60	-2.31%	50,830
Aug 2, 2024	27.05	27.05	26.59	26.84	26.21	-1.65%	35,900
Aug 1, 2024	27.47	27.52	27.04	27.29	26.64	-0.29%	14,029