ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	32.59	32.94	32.59	32.68	32.68	0.31%	28,101
Sep 25, 2025	32.51	32.69	32.39	32.58	32.58	-	299,260
Sep 24, 2025	32.25	32.76	32.25	32.58	32.58	1.28%	38,482
Sep 23, 2025	31.86	32.38	31.85	32.17	32.17	0.98%	45,477
Sep 22, 2025	31.85	32.00	31.65	31.85	31.85	0.08%	36,824
Sep 19, 2025	32.11	32.11	31.72	31.83	31.83	-0.93%	57,534
Sep 18, 2025	32.24	32.28	32.05	32.13	32.13	0.31%	55,653
Sep 17, 2025	31.98	32.23	31.83	32.03	32.03	0.34%	58,631
Sep 16, 2025	31.90	31.96	31.82	31.92	31.92	0.28%	34,790
Sep 15, 2025	32.06	32.06	31.82	31.83	31.83	-0.28%	35,161
Sep 12, 2025	31.92	32.08	31.89	31.92	31.92	0.22%	42,881
Sep 11, 2025	31.74	31.88	31.63	31.85	31.85	0.35%	21,404
Sep 10, 2025	31.66	31.97	31.65	31.74	31.74	0.67%	45,284
Sep 9, 2025	31.45	31.76	31.42	31.53	31.53	0.35%	77,005
Sep 8, 2025	31.71	31.81	31.30	31.42	31.42	-0.54%	36,923
Sep 5, 2025	31.74	31.81	31.20	31.59	31.59	-0.69%	62,493
Sep 4, 2025	31.80	31.99	31.68	31.81	31.81	0.16%	50,172
Sep 3, 2025	31.88	31.88	31.67	31.76	31.76	-0.38%	43,175
Sep 2, 2025	31.98	32.03	31.67	31.88	31.88	-0.62%	47,782
Aug 29, 2025	31.95	32.23	31.90	32.08	32.08	0.46%	77,698
Aug 28, 2025	31.77	31.96	31.60	31.93	31.93	0.60%	29,457
Aug 27, 2025	31.55	31.87	31.54	31.74	31.74	0.57%	24,171
Aug 26, 2025	31.55	31.58	31.29	31.56	31.56	0.13%	52,998
Aug 25, 2025	31.72	31.75	31.48	31.52	31.52	-0.47%	58,734
Aug 22, 2025	31.75	31.89	31.63	31.67	31.67	0.03%	33,461
Aug 21, 2025	31.54	31.79	31.54	31.66	31.66	0.44%	41,903
Aug 20, 2025	31.25	31.70	31.25	31.52	31.52	0.90%	44,365
Aug 19, 2025	31.21	31.30	31.09	31.24	31.24	0.03%	39,059
Aug 18, 2025	31.37	31.38	31.17	31.23	31.23	-0.67%	58,913
Aug 15, 2025	31.64	31.71	31.40	31.44	31.44	-0.60%	40,807
Aug 14, 2025	31.61	31.71	31.53	31.63	31.63	-0.06%	76,852
Aug 13, 2025	31.54	31.66	31.30	31.65	31.65	-0.50%	30,999
Aug 12, 2025	31.95	31.95	31.54	31.81	31.43	-0.03%	53,510
Aug 11, 2025	31.88	31.94	31.73	31.82	31.44	0.06%	45,944
Aug 8, 2025	32.10	32.14	31.78	31.80	31.42	-0.44%	28,632
Aug 7, 2025	32.16	32.27	31.86	31.94	31.56	-0.13%	53,790
Aug 6, 2025	32.16	32.17	31.83	31.98	31.60	-0.12%	30,966
Aug 5, 2025	32.33	32.39	31.68	32.02	31.63	-0.93%	28,442
Aug 4, 2025	32.13	32.46	32.13	32.32	31.93	0.84%	36,678
Aug 1, 2025	32.14	32.21	31.70	32.05	31.66	-0.25%	41,435
Jul 31, 2025	31.80	32.29	31.72	32.13	31.74	0.85%	60,606
Jul 30, 2025	31.87	31.96	31.72	31.86	31.48	0.09%	43,693
Jul 29, 2025	31.60	31.87	31.60	31.83	31.45	1.27%	79,057
Jul 28, 2025	31.64	31.70	31.30	31.43	31.05	-0.03%	37,497
Jul 25, 2025	31.67	31.73	31.44	31.44	31.06	-0.69%	21,507
Jul 24, 2025	31.48	31.69	31.32	31.66	31.28	0.96%	37,290
Jul 23, 2025	31.36	31.50	31.23	31.36	30.98	0.35%	47,352
Jul 22, 2025	31.20	31.48	31.20	31.25	30.87	-0.06%	34,573
Jul 21, 2025	32.15	32.15	31.18	31.27	30.89	-2.46%	120,717
Jul 18, 2025	31.79	32.19	31.78	32.06	31.67	1.49%	31,890