(ENFR)
AMEX: ENFR
· Real-Time Price · USD
31.43
-0.20 (-0.63%)
At close: Aug 15, 2025, 3:59 PM
31.44
0.02%
After-hours: Aug 15, 2025, 05:29 PM EDT
ENFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.64 | 31.71 | 31.40 | 31.44 | 31.44 | -0.60% | 40,805 |
| 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% | 31,000 |
| Aug 12, 2025 | 31.95 | 31.95 | 31.54 | 31.81 | 31.42 | -0.03% | 53,510 |
| Aug 11, 2025 | 31.88 | 31.94 | 31.73 | 31.82 | 31.43 | 0.06% | 45,944 |
| Aug 8, 2025 | 32.10 | 32.14 | 31.78 | 31.80 | 31.41 | -0.44% | 28,632 |
| Aug 7, 2025 | 32.16 | 32.26 | 31.86 | 31.94 | 31.55 | -0.13% | 53,800 |
| Aug 6, 2025 | 32.16 | 32.17 | 31.83 | 31.98 | 31.59 | -0.12% | 31,000 |
| 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% | 36,700 |
| 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 | 31.47 | 0.09% | 43,700 |
| Jul 29, 2025 | 31.60 | 31.87 | 31.60 | 31.83 | 31.44 | 1.27% | 79,100 |
| Jul 28, 2025 | 31.64 | 31.70 | 31.30 | 31.43 | 31.05 | -0.03% | 37,500 |
| Jul 25, 2025 | 31.67 | 31.73 | 31.44 | 31.44 | 31.06 | -0.69% | 21,507 |
| Jul 24, 2025 | 31.48 | 31.69 | 31.31 | 31.66 | 31.28 | 0.96% | 37,300 |
| Jul 23, 2025 | 31.36 | 31.50 | 31.23 | 31.36 | 30.98 | 0.35% | 47,400 |
| Jul 22, 2025 | 31.20 | 31.48 | 31.20 | 31.25 | 30.87 | -0.06% | 34,600 |
| Jul 21, 2025 | 32.15 | 32.15 | 31.18 | 31.27 | 30.89 | -2.46% | 120,717 |