ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	38.16	38.16	37.47	37.52	37.52	-1.93%	136,854
Oct 14, 2026	38.63	38.84	38.14	38.26	38.26	-0.93%	50,327
Oct 13, 2026	38.26	38.64	38.19	38.62	38.62	1.07%	42,173
Oct 12, 2026	38.29	38.38	38.11	38.21	38.21	0.53%	76,545
Oct 9, 2026	38.14	38.35	37.95	38.01	38.01	-0.24%	46,303
Oct 8, 2026	37.89	38.50	37.77	38.10	38.10	1.30%	65,190
Oct 7, 2026	38.23	38.28	37.33	37.61	37.61	-1.62%	94,150
Oct 6, 2026	37.83	38.27	37.63	38.23	38.23	1.06%	45,418
Oct 5, 2026	37.34	38.06	37.16	37.83	37.83	1.12%	117,408
Oct 2, 2026	36.91	37.47	36.90	37.41	37.41	0.70%	72,509
Oct 1, 2026	36.68	37.19	36.48	37.15	37.15	1.36%	190,001
Sep 30, 2026	37.05	37.21	36.64	36.65	36.65	-0.62%	97,633
Sep 29, 2026	37.24	37.30	36.71	36.88	36.88	-1.34%	140,523
Sep 28, 2026	37.54	37.61	37.21	37.38	37.38	0.05%	71,959
Sep 25, 2026	37.91	37.95	37.12	37.36	37.36	-1.74%	370,066
Sep 24, 2026	38.35	38.43	37.99	38.02	38.02	-0.42%	113,014
Sep 23, 2026	38.34	38.68	38.14	38.18	38.18	-0.10%	95,296
Sep 22, 2026	38.49	38.90	38.22	38.22	38.22	-1.29%	72,567
Sep 21, 2026	38.98	38.98	38.66	38.72	38.72	-0.79%	40,390
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