ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.15	32.25	31.96	32.16	32.16	0.19%	109,998
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%	34,399
Nov 13, 2024	31.07	31.07	30.85	30.88	30.88	-1.56%	43,689
Nov 12, 2024	31.68	31.68	31.20	31.37	31.02	-0.82%	51,497
Nov 11, 2024	31.37	31.67	31.34	31.63	31.28	1.15%	144,667
Nov 8, 2024	31.23	31.30	31.00	31.27	30.92	0.48%	45,461
Nov 7, 2024	31.07	31.24	30.68	31.12	30.78	1.24%	55,464
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%	21,663
Nov 4, 2024	29.35	29.49	29.26	29.49	29.16	1.09%	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	29.05	-	14,192
Oct 30, 2024	29.24	29.47	29.21	29.38	29.05	0.43%	22,404
Oct 29, 2024	29.13	29.26	29.06	29.26	28.93	-0.15%	7,112
Oct 28, 2024	29.27	29.31	29.16	29.30	28.97	-0.50%	22,170
Oct 25, 2024	29.65	29.65	29.34	29.45	29.12	-0.42%	11,550
Oct 24, 2024	29.50	29.59	29.44	29.57	29.24	0.56%	10,688
Oct 23, 2024	29.49	29.52	29.30	29.40	29.08	-0.39%	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	29.13	-0.51%	81,262
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%	12,654
Oct 16, 2024	29.45	29.62	29.42	29.55	29.22	0.75%	26,472
Oct 15, 2024	29.41	29.46	29.22	29.33	29.01	-1.01%	20,194
Oct 14, 2024	29.60	29.81	29.55	29.63	29.30	0.14%	59,492
Oct 11, 2024	29.36	29.61	29.36	29.59	29.26	1.16%	17,870
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%	16,890
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%	24,973
Oct 4, 2024	29.19	29.32	29.11	29.31	28.99	0.76%	16,477
Oct 3, 2024	28.82	29.12	28.74	29.09	28.77	1.07%	14,667
Oct 2, 2024	28.66	28.83	28.56	28.78	28.46	0.92%	35,245
Oct 1, 2024	28.15	28.57	28.15	28.52	28.20	0.88%	7,931
Sep 30, 2024	28.14	28.30	28.00	28.27	27.96	0.25%	40,086
Sep 27, 2024	28.15	28.21	28.02	28.20	27.89	0.53%	15,497
Sep 26, 2024	28.48	28.50	28.01	28.05	27.74	-1.92%	29,958
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%	16,059
Sep 20, 2024	28.15	28.29	27.96	28.25	27.94	0.29%	17,106
Sep 19, 2024	28.57	28.57	28.12	28.17	27.86	-0.22%	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%	23,286
Sep 16, 2024	28.21	28.38	28.17	28.36	28.05	1.00%	16,579
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%	16,081
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	27.33	-0.22%	19,689
Sep 9, 2024	27.85	27.85	27.62	27.70	27.39	0.22%	78,566
Sep 6, 2024	28.02	28.02	27.54	27.64	27.33	-1.22%	16,097
Sep 5, 2024	27.90	28.05	27.89	27.98	27.67	0.68%	31,273
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%	17,797
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	1.31%	23,069
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%	29,095
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	1.25%	27,525
Aug 13, 2024	26.64	26.75	26.49	26.70	26.40	0.29%	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%	10,981
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%	41,079
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%	35,869
Aug 1, 2024	27.47	27.52	27.04	27.29	26.65	-0.29%	14,029
Jul 31, 2024	27.50	27.54	27.32	27.37	26.73	0.29%	12,907
Jul 30, 2024	27.12	27.35	27.06	27.29	26.65	0.66%	20,786
Jul 29, 2024	27.22	27.23	27.01	27.11	26.47	-0.07%	108,083
Jul 26, 2024	27.05	27.22	27.00	27.13	26.49	0.56%	8,383
Jul 25, 2024	27.23	27.39	26.98	26.98	26.35	-0.63%	43,099
Jul 24, 2024	27.61	27.61	27.07	27.15	26.51	-1.31%	15,745
Jul 23, 2024	27.77	27.77	27.50	27.51	26.86	-0.79%	21,784
Jul 22, 2024	27.50	27.73	27.44	27.73	27.08	1.13%	33,756
Jul 19, 2024	27.17	27.42	27.17	27.42	26.78	0.62%	26,921
Jul 18, 2024	27.02	27.30	27.00	27.25	26.61	0.74%	44,692
Jul 17, 2024	27.04	27.26	27.02	27.05	26.42	0.06%	21,791
Jul 16, 2024	27.08	27.09	26.91	27.04	26.40	0.11%	44,905
Jul 15, 2024	27.10	27.18	26.93	27.01	26.37	0.06%	22,260
Jul 12, 2024	26.96	27.04	26.90	26.99	26.36	0.71%	14,912
Jul 11, 2024	26.79	26.89	26.72	26.80	26.17	-	24,494
Jul 10, 2024	26.68	26.80	26.63	26.80	26.17	0.64%	21,839
Jul 9, 2024	26.59	26.77	26.49	26.63	26.01	0.02%	25,621
Jul 8, 2024	26.67	26.79	26.58	26.63	26.00	-0.28%	24,112
Jul 5, 2024	26.94	26.94	26.60	26.70	26.07	-0.69%	82,322
Jul 3, 2024	26.76	27.03	26.76	26.89	26.26	0.47%	12,526
Jul 2, 2024	26.66	26.80	26.63	26.76	26.13	0.49%	17,618