ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	39.90	40.31	39.17	39.19	39.19	-3.14%	152,859
Jul 24, 2026	40.55	40.95	40.38	40.46	40.46	-0.20%	87,596
Jul 23, 2026	40.65	40.70	40.32	40.54	40.54	0.45%	167,431
Jul 22, 2026	40.02	40.36	39.95	40.36	40.36	1.28%	31,396
Jul 21, 2026	40.10	40.11	39.49	39.85	39.85	-0.52%	86,931
Jul 20, 2026	40.24	40.47	40.01	40.06	40.06	0.10%	60,233
Jul 17, 2026	40.06	40.21	39.77	40.02	40.02	0.48%	33,408
Jul 16, 2026	39.53	39.94	39.53	39.83	39.83	1.09%	106,925
Jul 15, 2026	39.78	40.21	39.38	39.40	39.40	-1.01%	64,755
Jul 14, 2026	39.83	39.92	39.53	39.80	39.80	0.53%	72,900
Jul 13, 2026	39.27	39.73	39.20	39.59	39.59	1.98%	82,515
Jul 10, 2026	39.21	39.21	38.55	38.82	38.82	-0.77%	28,435
Jul 9, 2026	39.35	39.50	39.06	39.12	39.12	-0.58%	70,799
Jul 8, 2026	39.35	39.45	39.02	39.35	39.35	0.92%	133,365
Jul 7, 2026	38.10	39.21	38.10	38.99	38.99	2.79%	84,899
Jul 6, 2026	38.03	38.44	37.88	37.93	37.93	-0.21%	42,551
Jul 2, 2026	37.86	38.02	37.59	38.01	38.01	0.72%	39,144
Jul 1, 2026	38.09	38.16	37.68	37.74	37.74	-0.94%	52,489
Jun 30, 2026	38.51	38.67	38.10	38.10	38.10	-0.81%	56,495
Jun 29, 2026	38.72	38.81	38.29	38.41	38.41	-1.06%	40,762
Jun 26, 2026	38.51	38.82	38.51	38.82	38.82	0.67%	25,467
Jun 25, 2026	37.94	38.73	37.94	38.56	38.56	1.66%	33,993
Jun 24, 2026	38.37	38.37	37.75	37.93	37.93	-1.40%	52,862
Jun 23, 2026	37.77	38.49	37.65	38.47	38.47	1.51%	50,805
Jun 22, 2026	37.62	37.99	37.42	37.90	37.90	1.01%	37,744
Jun 18, 2026	37.46	37.60	36.86	37.52	37.52	0.19%	50,833
Jun 17, 2026	37.79	37.81	37.38	37.45	37.45	-0.87%	104,017
Jun 16, 2026	37.88	38.00	37.55	37.78	37.78	-0.74%	84,448
Jun 15, 2026	38.20	38.37	37.82	38.06	38.06	-1.88%	104,747
Jun 12, 2026	38.41	39.01	38.41	38.79	38.79	0.73%	43,788
Jun 11, 2026	38.93	39.17	38.50	38.51	38.51	-0.75%	42,022
Jun 10, 2026	38.29	39.05	38.29	38.80	38.80	1.76%	60,526
Jun 9, 2026	38.26	38.53	37.88	38.13	38.13	-0.42%	80,694
Jun 8, 2026	38.65	38.86	38.26	38.29	38.29	-0.70%	42,523
Jun 5, 2026	38.76	38.95	38.56	38.56	38.56	-0.64%	35,223
Jun 4, 2026	38.32	38.90	38.30	38.81	38.81	1.15%	46,838
Jun 3, 2026	38.42	38.90	38.35	38.37	38.37	0.10%	52,053
Jun 2, 2026	37.95	38.48	37.80	38.33	38.33	1.21%	61,368
Jun 1, 2026	37.76	38.11	37.75	37.87	37.87	0.80%	95,735
May 29, 2026	38.12	38.21	37.48	37.57	37.57	-1.62%	83,933
May 28, 2026	38.62	38.80	38.19	38.19	38.19	-0.81%	79,136
May 27, 2026	39.07	39.07	38.50	38.50	38.50	-2.28%	104,881
May 26, 2026	40.12	40.12	39.28	39.40	39.40	-2.21%	103,939
May 22, 2026	39.94	40.30	39.81	40.29	40.29	0.98%	59,083
May 21, 2026	39.96	40.24	39.67	39.90	39.90	0.08%	70,741
May 20, 2026	40.27	40.62	39.67	39.87	39.87	-1.24%	69,209
May 19, 2026	40.00	40.43	39.78	40.37	40.37	1.03%	143,639
May 18, 2026	39.52	40.19	39.36	39.96	39.96	1.11%	193,458
May 15, 2026	39.41	39.68	39.31	39.52	39.52	0.76%	69,877
May 14, 2026	38.65	39.27	38.65	39.22	39.22	1.63%	31,498