ENFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.15	32.33	31.89	32.10	32.10	-0.19%	283,126
Jun 26, 2025	31.67	32.16	31.67	32.16	32.16	2.00%	35,315
Jun 25, 2025	31.78	31.78	31.30	31.53	31.53	-0.69%	26,747
Jun 24, 2025	31.46	31.84	31.43	31.75	31.75	0.73%	54,908
Jun 23, 2025	31.83	31.88	31.34	31.52	31.52	-0.82%	57,619
Jun 20, 2025	31.76	31.99	31.65	31.78	31.78	0.41%	77,788
Jun 18, 2025	31.69	31.79	31.50	31.65	31.65	-0.03%	41,077
Jun 17, 2025	31.85	32.06	31.60	31.66	31.66	-0.47%	69,355
Jun 16, 2025	32.29	32.48	31.72	31.81	31.81	-1.21%	69,139
Jun 13, 2025	32.51	32.51	32.00	32.20	32.20	0.31%	83,666
Jun 12, 2025	31.91	32.10	31.86	32.10	32.10	0.75%	21,777
Jun 11, 2025	31.73	31.86	31.61	31.86	31.86	0.95%	47,089
Jun 10, 2025	31.51	31.76	31.41	31.56	31.56	0.29%	38,954
Jun 9, 2025	31.90	31.90	31.47	31.47	31.47	-1.29%	72,902
Jun 6, 2025	31.99	32.00	31.79	31.88	31.88	0.35%	56,438
Jun 5, 2025	31.73	31.91	31.43	31.77	31.77	0.54%	39,537
Jun 4, 2025	32.10	32.24	31.54	31.60	31.60	-1.34%	44,652
Jun 3, 2025	31.78	32.14	31.69	32.03	32.03	1.01%	70,757
Jun 2, 2025	31.49	31.75	31.27	31.71	31.71	1.25%	28,157
May 30, 2025	31.20	31.37	31.11	31.32	31.32	0.10%	25,614
May 29, 2025	31.54	31.54	31.06	31.29	31.29	-0.19%	38,363
May 28, 2025	31.68	31.70	31.35	31.35	31.35	-0.85%	44,314
May 27, 2025	31.71	31.72	31.54	31.62	31.62	0.73%	61,443
May 23, 2025	30.82	31.44	30.11	31.39	31.39	0.90%	31,054
May 22, 2025	31.17	31.22	30.84	31.11	31.11	-0.32%	46,117
May 21, 2025	31.47	31.47	31.15	31.21	31.21	-1.30%	34,055
May 20, 2025	31.60	31.76	31.53	31.62	31.62	0.40%	49,314
May 19, 2025	31.50	31.60	31.28	31.49	31.49	-0.46%	91,862
May 16, 2025	31.75	31.82	31.48	31.64	31.64	-0.19%	64,574
May 15, 2025	31.48	31.70	31.38	31.70	31.70	0.35%	49,273
May 14, 2025	31.44	31.59	31.23	31.59	31.59	-0.75%	51,898
May 13, 2025	31.48	31.96	31.45	31.83	31.46	1.67%	35,044
May 12, 2025	31.87	31.87	31.13	31.31	30.94	0.25%	29,553
May 9, 2025	31.43	31.43	31.06	31.23	30.86	-	49,714
May 8, 2025	31.50	31.58	31.21	31.23	30.86	-0.06%	38,813
May 7, 2025	30.96	31.32	30.96	31.25	30.88	1.53%	45,382
May 6, 2025	30.89	30.92	30.57	30.78	30.42	-0.36%	27,913
May 5, 2025	31.02	31.15	30.74	30.89	30.53	-1.15%	26,486
May 2, 2025	31.20	31.30	30.90	31.25	30.88	1.46%	36,289
May 1, 2025	30.93	31.35	30.73	30.80	30.44	-0.32%	31,436
Apr 30, 2025	31.47	31.47	30.60	30.90	30.54	-1.99%	28,309
Apr 29, 2025	31.63	31.69	31.50	31.53	31.16	-0.54%	22,119
Apr 28, 2025	31.57	31.73	31.31	31.70	31.33	0.79%	28,924
Apr 25, 2025	31.36	31.53	31.18	31.45	31.08	-0.10%	26,059
Apr 24, 2025	31.12	31.55	31.12	31.48	31.11	2.08%	19,175
Apr 23, 2025	31.39	31.39	30.72	30.84	30.48	0.16%	50,443
Apr 22, 2025	30.56	30.97	30.47	30.79	30.43	2.06%	21,083
Apr 21, 2025	31.02	31.02	29.84	30.17	29.81	-2.93%	36,626
Apr 17, 2025	30.97	31.48	30.97	31.08	30.71	1.24%	43,108
Apr 16, 2025	30.73	31.07	30.55	30.70	30.34	0.33%	27,583