ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	31.50	31.60	31.28	31.49	31.49	-0.46%	91,862
May 16, 2025	31.75	31.82	31.48	31.64	31.64	-0.19%	64,574
May 15, 2025	31.48	31.70	31.38	31.70	31.70	0.35%	49,273
May 14, 2025	31.44	31.59	31.23	31.59	31.59	-0.75%	51,898
May 13, 2025	31.48	31.96	31.45	31.83	31.46	1.67%	35,044
May 12, 2025	31.87	31.87	31.13	31.31	30.94	0.25%	29,553
May 9, 2025	31.43	31.43	31.06	31.23	30.86	-	49,714
May 8, 2025	31.50	31.58	31.21	31.23	30.86	-0.06%	38,813
May 7, 2025	30.96	31.32	30.96	31.25	30.88	1.53%	45,382
May 6, 2025	30.89	30.92	30.57	30.78	30.42	-0.36%	27,913
May 5, 2025	31.02	31.15	30.74	30.89	30.53	-1.15%	26,486
May 2, 2025	31.20	31.30	30.90	31.25	30.88	1.46%	36,289
May 1, 2025	30.93	31.35	30.73	30.80	30.44	-0.32%	31,436
Apr 30, 2025	31.47	31.47	30.60	30.90	30.54	-1.99%	28,309
Apr 29, 2025	31.63	31.69	31.50	31.53	31.16	-0.54%	22,119
Apr 28, 2025	31.57	31.73	31.31	31.70	31.33	0.79%	28,924
Apr 25, 2025	31.36	31.53	31.18	31.45	31.08	-0.10%	26,059
Apr 24, 2025	31.12	31.55	31.12	31.48	31.11	2.08%	19,175
Apr 23, 2025	31.39	31.39	30.72	30.84	30.48	0.16%	50,443
Apr 22, 2025	30.56	30.97	30.47	30.79	30.43	2.06%	21,083
Apr 21, 2025	31.02	31.02	29.84	30.17	29.81	-2.93%	36,626
Apr 17, 2025	30.97	31.48	30.97	31.08	30.71	1.24%	43,108
Apr 16, 2025	30.73	31.07	30.55	30.70	30.34	0.33%	27,583
Apr 15, 2025	30.27	30.94	30.27	30.60	30.24	1.32%	51,598
Apr 14, 2025	30.20	30.35	29.91	30.20	29.84	2.13%	124,775
Apr 11, 2025	29.04	29.71	28.64	29.57	29.22	2.32%	38,536
Apr 10, 2025	29.26	29.97	28.09	28.90	28.56	-2.79%	38,791
Apr 9, 2025	28.21	30.33	27.55	29.73	29.38	4.35%	63,739
Apr 8, 2025	30.30	30.34	28.14	28.49	28.15	-1.93%	75,734
Apr 7, 2025	28.08	30.93	27.38	29.05	28.71	-1.39%	134,874
Apr 4, 2025	31.09	31.19	29.18	29.46	29.11	-8.20%	247,674
Apr 3, 2025	32.72	32.97	32.05	32.09	31.71	-4.04%	63,115
Apr 2, 2025	33.00	33.47	32.92	33.44	33.05	1.12%	353,609
Apr 1, 2025	32.77	33.15	32.47	33.07	32.68	0.92%	45,101
Mar 31, 2025	32.49	33.01	32.49	32.77	32.38	-0.18%	234,351
Mar 28, 2025	32.81	32.87	32.58	32.83	32.44	0.06%	65,493
Mar 27, 2025	33.09	33.22	32.79	32.81	32.42	-1.06%	383,964
Mar 26, 2025	33.36	33.49	33.07	33.16	32.77	-0.24%	59,987
Mar 25, 2025	33.30	33.51	33.21	33.24	32.85	-0.12%	42,432
Mar 24, 2025	33.03	33.42	33.03	33.28	32.89	1.49%	57,799
Mar 21, 2025	32.98	32.98	32.68	32.79	32.40	-0.91%	29,682
Mar 20, 2025	32.84	33.14	32.80	33.09	32.70	0.64%	71,072
Mar 19, 2025	32.56	33.00	32.50	32.88	32.49	1.23%	63,523
Mar 18, 2025	32.58	32.65	32.36	32.48	32.10	-0.09%	31,513
Mar 17, 2025	31.98	32.64	31.98	32.51	32.13	1.75%	43,269
Mar 14, 2025	31.54	32.05	31.48	31.95	31.57	1.95%	48,892
Mar 13, 2025	31.54	31.76	31.24	31.34	30.97	-0.63%	36,247
Mar 12, 2025	31.37	31.77	31.28	31.54	31.17	1.41%	54,181
Mar 11, 2025	30.91	31.45	30.83	31.10	30.73	0.68%	77,144
Mar 10, 2025	30.59	30.99	30.47	30.89	30.53	0.42%	59,282