ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	31.31	31.56	31.31	31.43	31.43	0.38%	37,739
Dec 26, 2025	31.40	31.48	31.20	31.31	31.31	-0.28%	26,153
Dec 24, 2025	31.41	31.49	31.29	31.40	31.40	-0.10%	27,772
Dec 23, 2025	31.03	31.43	31.03	31.43	31.43	1.29%	119,918
Dec 22, 2025	30.93	31.07	30.87	31.03	31.03	0.84%	52,162
Dec 19, 2025	30.79	31.00	30.76	30.77	30.77	0.03%	55,966
Dec 18, 2025	31.06	31.12	30.74	30.76	30.76	-0.81%	54,844
Dec 17, 2025	30.76	31.09	30.74	31.01	31.01	0.96%	61,943
Dec 16, 2025	31.27	31.27	30.71	30.72	30.72	-1.87%	60,370
Dec 15, 2025	31.41	31.41	31.11	31.30	31.30	-0.16%	60,081
Dec 12, 2025	31.33	31.49	31.10	31.35	31.35	-	56,707
Dec 11, 2025	31.21	31.42	31.15	31.35	31.35	0.26%	82,905
Dec 10, 2025	31.55	31.56	31.11	31.27	31.27	-0.89%	63,855
Dec 9, 2025	31.70	31.94	31.54	31.55	31.55	-0.47%	67,905
Dec 8, 2025	31.87	31.87	31.65	31.70	31.70	-0.69%	38,986
Dec 5, 2025	31.91	32.10	31.83	31.92	31.92	0.13%	43,827
Dec 4, 2025	31.49	31.92	31.49	31.88	31.88	1.19%	31,689
Dec 3, 2025	31.31	31.62	31.31	31.50	31.50	1.02%	27,985
Dec 2, 2025	31.68	31.68	31.19	31.19	31.19	-1.25%	50,638
Dec 1, 2025	31.42	31.72	31.42	31.58	31.58	-0.25%	34,038
Nov 28, 2025	31.16	31.69	31.16	31.66	31.66	1.80%	120,406
Nov 26, 2025	30.82	31.22	30.82	31.10	31.10	0.84%	55,809
Nov 25, 2025	30.67	30.94	30.52	30.84	30.84	0.16%	59,851
Nov 24, 2025	30.91	30.91	30.58	30.79	30.79	-0.32%	39,765
Nov 21, 2025	30.91	30.99	30.65	30.89	30.89	0.06%	26,901
Nov 20, 2025	31.13	31.36	30.75	30.87	30.87	-0.42%	57,694
Nov 19, 2025	30.82	31.01	30.66	31.00	31.00	0.06%	36,574
Nov 18, 2025	30.91	31.07	30.80	30.98	30.98	0.10%	65,823
Nov 17, 2025	31.25	31.33	30.87	30.95	30.95	-0.77%	64,467
Nov 14, 2025	30.62	31.28	30.60	31.19	31.19	1.93%	61,266
Nov 13, 2025	30.78	30.93	30.47	30.60	30.60	-0.81%	66,966
Nov 12, 2025	30.79	30.92	30.70	30.85	30.85	-0.80%	82,545
Nov 11, 2025	31.01	31.19	31.01	31.10	30.72	0.35%	48,227
Nov 10, 2025	30.91	31.06	30.64	30.99	30.61	0.75%	87,651
Nov 7, 2025	30.50	30.76	30.23	30.76	30.38	1.05%	48,662
Nov 6, 2025	30.33	30.49	30.28	30.44	30.07	0.89%	49,997
Nov 5, 2025	29.88	30.35	29.88	30.17	29.80	1.06%	147,437
Nov 4, 2025	30.03	30.03	29.83	29.86	29.49	-1.31%	46,345
Nov 3, 2025	30.25	30.29	29.95	30.25	29.88	0.13%	104,302
Oct 31, 2025	30.23	30.33	30.14	30.21	29.84	0.03%	48,828
Oct 30, 2025	30.08	30.42	29.98	30.20	29.83	0.27%	70,781
Oct 29, 2025	30.47	30.52	30.04	30.12	29.75	-1.08%	75,163
Oct 28, 2025	30.41	30.51	30.27	30.45	30.08	0.10%	52,175
Oct 27, 2025	30.47	30.47	30.28	30.42	30.05	0.20%	78,776
Oct 24, 2025	30.77	30.77	30.28	30.36	29.99	-0.91%	56,662
Oct 23, 2025	31.15	31.15	30.60	30.64	30.27	-0.65%	65,881
Oct 22, 2025	30.59	30.90	30.44	30.84	30.46	0.95%	44,128
Oct 21, 2025	30.60	30.78	30.40	30.55	30.18	-	42,772
Oct 20, 2025	30.36	30.58	30.36	30.55	30.18	0.93%	51,667
Oct 17, 2025	30.24	30.29	30.09	30.27	29.90	-0.07%	43,371