ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.92	39.40	38.92	39.03	39.03	0.33%	37,651
Sep 17, 2026	38.73	39.05	38.59	38.90	38.90	0.39%	41,196
Sep 16, 2026	39.01	39.15	38.50	38.75	38.75	-0.72%	55,437
Sep 15, 2026	39.27	39.56	38.96	39.03	39.03	-0.56%	368,625
Sep 14, 2026	39.78	39.83	39.17	39.25	39.25	-0.73%	53,732
Sep 11, 2026	40.08	40.90	39.29	39.54	39.54	-0.43%	76,857
Sep 10, 2026	40.43	40.43	39.62	39.71	39.71	-1.05%	98,535
Sep 9, 2026	40.36	40.51	39.98	40.13	40.13	-0.30%	64,236
Sep 8, 2026	39.96	40.32	39.84	40.25	40.25	0.83%	67,467
Sep 4, 2026	39.95	39.95	39.50	39.92	39.92	-0.27%	51,595
Sep 3, 2026	40.33	40.36	40.02	40.03	40.03	-0.41%	114,983
Sep 2, 2026	40.28	40.33	39.83	40.20	40.20	-0.33%	59,131
Sep 1, 2026	40.52	40.67	40.04	40.33	40.33	0.45%	67,449
Aug 31, 2026	40.03	40.24	39.76	40.15	40.15	1.21%	53,480
Aug 28, 2026	39.80	39.98	39.63	39.67	39.67	-0.33%	53,776
Aug 27, 2026	39.97	40.06	39.39	39.80	39.80	-0.52%	55,400
Aug 26, 2026	39.13	40.10	39.03	40.01	40.01	1.91%	54,469
Aug 25, 2026	39.24	39.45	39.18	39.26	39.26	-0.71%	79,721
Aug 24, 2026	39.35	39.57	38.97	39.54	39.54	0.36%	355,996
Aug 21, 2026	39.88	40.04	39.25	39.40	39.40	-0.83%	68,054
Aug 20, 2026	39.94	40.14	39.59	39.73	39.73	0.28%	78,384
Aug 19, 2026	40.35	40.35	39.45	39.62	39.62	-1.44%	70,024
Aug 18, 2026	39.79	40.26	39.79	40.20	40.20	1.77%	96,697
Aug 17, 2026	39.87	39.87	39.39	39.50	39.50	-0.68%	100,916
Aug 14, 2026	39.20	39.79	39.20	39.77	39.77	1.66%	83,560
Aug 13, 2026	39.16	39.34	39.06	39.12	39.12	-0.25%	67,763
Aug 12, 2026	39.01	39.34	39.00	39.22	39.22	0.60%	64,569
Aug 11, 2026	39.30	39.60	39.19	39.37	38.98	0.41%	45,955
Aug 10, 2026	38.84	39.25	38.80	39.21	38.83	1.86%	63,062
Aug 7, 2026	38.95	39.08	38.49	38.50	38.12	-1.47%	62,715
Aug 6, 2026	39.00	39.20	38.74	39.07	38.69	1.43%	63,532
Aug 5, 2026	39.07	39.07	38.49	38.52	38.14	-1.28%	59,204
Aug 4, 2026	39.09	39.19	38.49	39.02	38.64	-0.59%	87,470
Aug 3, 2026	39.38	39.41	38.96	39.25	38.87	-0.63%	116,084
Jul 31, 2026	39.41	39.58	39.09	39.50	39.11	0.25%	61,003
Jul 30, 2026	39.23	39.43	38.98	39.40	39.01	0.25%	80,067
Jul 29, 2026	39.57	39.70	39.19	39.30	38.91	0.43%	70,029
Jul 28, 2026	39.24	39.52	38.84	39.13	38.75	-0.15%	533,401
Jul 27, 2026	39.90	40.31	39.17	39.19	38.81	-3.14%	152,863
Jul 24, 2026	40.55	40.95	40.38	40.46	40.06	-0.20%	87,599
Jul 23, 2026	40.65	40.70	40.32	40.54	40.14	0.45%	167,431
Jul 22, 2026	40.02	40.36	39.95	40.36	39.96	1.28%	31,505
Jul 21, 2026	40.10	40.11	39.49	39.85	39.46	-0.52%	86,932
Jul 20, 2026	40.24	40.47	40.01	40.06	39.67	0.10%	60,234
Jul 17, 2026	40.06	40.21	39.77	40.02	39.63	0.48%	33,418
Jul 16, 2026	39.53	39.94	39.53	39.83	39.44	1.09%	106,925
Jul 15, 2026	39.78	40.21	39.38	39.40	39.01	-1.01%	64,839
Jul 14, 2026	39.83	39.92	39.53	39.80	39.41	0.53%	72,906
Jul 13, 2026	39.27	39.73	39.20	39.59	39.20	1.98%	82,628
Jul 10, 2026	39.21	39.21	38.55	38.82	38.44	-0.77%	28,460