Skip to main content
Enlightify Inc. (ENFY)
NYSE: ENFY · Real-Time Price · USD
1.250
+0.070 (5.93%)
At close: Feb 21, 2025, 4:00 PM
1.240
-0.010 (-0.80%)
After-hours: Feb 21, 2025, 7:58 PM EST

Enlightify Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.301.301.181.251.255.93%61,664
Feb 20, 20251.251.251.131.181.18-0.42%77,221
Feb 19, 20251.171.241.151.191.19-5.20%124,059
Feb 18, 20251.081.301.081.251.254.17%29,370
Feb 14, 20251.291.291.171.201.20-7.69%31,343
Feb 13, 20251.281.351.241.301.300.78%40,049
Feb 12, 20251.241.341.201.291.292.38%13,073
Feb 11, 20251.351.351.231.261.26-2.33%49,627
Feb 10, 20251.321.391.251.291.29-1.53%72,314
Feb 7, 20251.411.411.261.311.31-28,396
Feb 6, 20251.261.381.211.311.310.77%39,349
Feb 5, 20251.271.371.241.301.301.96%81,961
Feb 4, 20251.341.341.231.281.28-7.61%15,429
Feb 3, 20251.361.381.221.381.381.47%172,629
Jan 31, 20251.151.361.151.361.3612.40%95,696
Jan 30, 20251.251.341.151.211.21-6.92%37,132
Jan 29, 20251.291.351.211.301.30-5.80%69,925
Jan 28, 20251.261.381.261.381.386.98%215,795
Jan 27, 20251.401.401.101.291.29-3.01%108,057
Jan 24, 20251.371.481.251.331.337.26%159,503
Jan 23, 20250.971.300.971.241.2430.53%164,306
Jan 22, 20250.850.950.710.950.9515.66%291,653
Jan 21, 20250.840.910.710.820.822.66%277,133
Jan 17, 20250.770.890.770.800.805.00%183,727
Jan 16, 20250.840.930.750.760.76-13.41%52,145
Jan 15, 20250.990.990.880.880.88-4.35%2,754
Jan 14, 20251.031.030.890.920.924.55%10,291
Jan 13, 20250.991.060.800.880.88-14.40%48,426
Jan 10, 20251.061.061.021.031.03-0.19%2,772
Jan 8, 20251.051.191.021.031.03-3.74%18,128
Jan 7, 20251.071.111.001.071.070.94%22,523
Jan 6, 20251.151.211.051.061.06-14,521
Jan 3, 20251.021.101.011.061.061.92%12,240
Jan 2, 20251.001.151.001.041.040.68%69,319
Dec 31, 20240.991.060.991.031.030.29%11,891
Dec 30, 20241.031.181.001.031.030.98%35,532
Dec 27, 20241.151.390.991.021.02-11.30%150,799
Dec 26, 20241.201.531.151.151.15-4.64%136,124
Dec 24, 20241.091.541.071.211.215.79%81,843
Dec 23, 20241.051.201.051.141.144.59%15,259
Dec 20, 20241.051.121.051.091.09-1.00%18,236
Dec 19, 20241.191.191.101.101.102.90%25,198
Dec 18, 20241.101.191.051.071.07-5.31%87,711
Dec 17, 20241.151.420.991.131.133.67%305,892
Dec 16, 20241.161.401.071.091.09-12.10%37,677
Dec 13, 20241.211.331.131.241.24-21,667
Dec 12, 20241.301.301.201.241.240.08%2,863
Dec 11, 20241.381.451.221.241.24-2.44%8,748
Dec 10, 20241.401.401.251.271.27-3.05%40,157
Dec 9, 20241.431.451.301.311.31-10.27%24,721
Dec 6, 20241.551.641.421.461.46-7.59%12,425
Dec 5, 20241.441.611.441.581.588.22%91,683
Dec 4, 20241.431.571.431.461.46-5.81%18,946
Dec 3, 20241.681.721.451.551.55-2.21%31,223
Dec 2, 20241.911.951.401.591.59-9.43%36,055
Nov 29, 20241.981.981.711.751.75-7.89%68,964
Nov 27, 20241.731.951.651.901.903.83%47,489
Nov 26, 20242.062.151.781.831.83-7.58%39,308
Nov 25, 20241.962.001.871.981.980.51%25,908
Nov 22, 20242.032.151.951.971.97-5.29%17,415
Nov 21, 20241.902.151.902.082.086.12%38,460
Nov 20, 20241.822.001.751.961.965.95%50,380
Nov 19, 20241.851.991.721.851.853.35%28,508
Nov 18, 20241.741.881.701.791.790.56%18,579
Nov 15, 20241.911.971.701.781.785.95%42,183
Nov 14, 20241.911.931.631.681.68-7.69%50,939
Nov 13, 20241.951.991.821.821.82-9.90%24,238
Nov 12, 20241.972.201.812.022.02-0.49%126,303
Nov 11, 20241.882.151.882.032.039.14%50,152
Nov 8, 20241.881.901.821.861.861.42%907
Nov 7, 20241.911.911.831.831.831.89%1,088
Nov 6, 20241.771.911.771.801.80-0.55%4,469
Nov 5, 20241.821.951.751.811.81-7.65%23,764
Nov 4, 20241.981.981.931.961.96-1,525
Nov 1, 20241.861.961.861.961.963.16%1,326
Oct 31, 20241.911.961.831.901.90-5.94%1,709
Oct 30, 20242.022.022.022.022.022.02%475
Oct 29, 20241.912.131.821.981.984.21%11,506
Oct 28, 20241.971.971.861.901.901.06%3,952
Oct 25, 20241.841.941.841.881.880.53%2,631
Oct 24, 20242.002.081.831.871.87-10.10%28,499
Oct 23, 20242.092.091.962.082.084.00%2,983
Oct 22, 20242.212.371.892.002.00-6.10%13,737
Oct 21, 20242.462.532.082.132.13-12.35%12,730
Oct 18, 20241.862.461.862.432.4325.26%34,149
Oct 17, 20242.072.071.921.941.94-2.02%1,108
Oct 16, 20241.901.991.891.981.986.39%2,069
Oct 15, 20241.871.881.831.861.86-4.07%1,239
Oct 14, 20241.942.071.801.941.94-4.90%5,724
Oct 11, 20242.162.161.942.042.04-0.97%2,912
Oct 10, 20242.042.141.982.062.067.85%3,639
Oct 9, 20241.912.481.911.911.91-10,989
Oct 8, 20242.152.161.871.911.91-11.16%5,978
Oct 7, 20242.312.532.152.152.15-6.93%16,786
Oct 4, 20242.402.462.312.312.31-6.67%5,714
Oct 3, 20242.652.722.112.482.48-2.90%41,091
Oct 2, 20242.182.622.182.552.5517.47%14,629
Oct 1, 20242.322.402.172.172.17-13.89%10,625
Sep 30, 20241.872.691.812.522.5240.78%122,822
Sep 27, 20241.871.871.791.791.791.70%1,202