Enfusion Inc NYSE:ENFN Historical Prices

Below are the 597 trading days of historical prices for ENFN.

# Exchange Symbol Date Open High Low Close
597 NYSE ENFN Thu, Mar 7, 2024 8.22 8.37 8.22 8.33
596 NYSE ENFN Wed, Mar 6, 2024 8.45 8.47 8.13 8.17
595 NYSE ENFN Tue, Mar 5, 2024 8.48 8.59 8.30 8.35
594 NYSE ENFN Mon, Mar 4, 2024 8.70 8.79 8.55 8.60
593 NYSE ENFN Fri, Mar 1, 2024 8.63 8.69 8.38 8.67
592 NYSE ENFN Thu, Feb 29, 2024 8.81 8.91 8.66 8.67
591 NYSE ENFN Wed, Feb 28, 2024 8.52 8.80 7.89 8.73
590 NYSE ENFN Tue, Feb 27, 2024 9.50 9.58 9.24 9.33
589 NYSE ENFN Mon, Feb 26, 2024 9.51 9.68 9.38 9.45
588 NYSE ENFN Fri, Feb 23, 2024 9.34 9.71 9.32 9.57
587 NYSE ENFN Thu, Feb 22, 2024 9.28 9.48 9.13 9.35
586 NYSE ENFN Wed, Feb 21, 2024 9.17 9.28 8.98 9.20
585 NYSE ENFN Tue, Feb 20, 2024 9.00 9.50 8.94 9.29
584 NYSE ENFN Fri, Feb 16, 2024 8.90 9.17 8.82 9.08
583 NYSE ENFN Thu, Feb 15, 2024 9.00 9.15 8.89 8.94
582 NYSE ENFN Wed, Feb 14, 2024 8.60 8.95 8.60 8.93
581 NYSE ENFN Tue, Feb 13, 2024 8.23 8.54 8.17 8.50
580 NYSE ENFN Mon, Feb 12, 2024 8.40 8.60 8.40 8.50
579 NYSE ENFN Fri, Feb 9, 2024 8.18 8.37 8.16 8.35
578 NYSE ENFN Thu, Feb 8, 2024 7.95 8.30 7.95 8.13
577 NYSE ENFN Wed, Feb 7, 2024 7.90 8.03 7.74 7.93
576 NYSE ENFN Tue, Feb 6, 2024 7.88 8.02 7.83 7.91
575 NYSE ENFN Mon, Feb 5, 2024 7.80 7.87 7.63 7.83
574 NYSE ENFN Fri, Feb 2, 2024 7.68 7.88 7.60 7.85
573 NYSE ENFN Thu, Feb 1, 2024 7.87 7.91 7.63 7.78
572 NYSE ENFN Wed, Jan 31, 2024 8.01 8.04 7.76 7.90
571 NYSE ENFN Tue, Jan 30, 2024 8.11 8.11 7.52 8.03
570 NYSE ENFN Mon, Jan 29, 2024 8.45 8.56 8.33 8.50
569 NYSE ENFN Fri, Jan 26, 2024 8.62 8.62 8.40 8.43
568 NYSE ENFN Thu, Jan 25, 2024 8.78 8.79 8.52 8.55
567 NYSE ENFN Wed, Jan 24, 2024 9.11 9.11 8.63 8.68
566 NYSE ENFN Tue, Jan 23, 2024 9.00 9.08 8.89 8.97
565 NYSE ENFN Mon, Jan 22, 2024 8.91 9.13 8.89 9.00
564 NYSE ENFN Fri, Jan 19, 2024 8.87 8.87 8.64 8.82
563 NYSE ENFN Thu, Jan 18, 2024 8.77 9.13 8.61 8.78
562 NYSE ENFN Wed, Jan 17, 2024 8.69 8.77 8.50 8.72
561 NYSE ENFN Tue, Jan 16, 2024 8.69 8.87 8.61 8.81
560 NYSE ENFN Fri, Jan 12, 2024 8.80 8.89 8.77 8.78
559 NYSE ENFN Thu, Jan 11, 2024 8.71 8.76 8.54 8.71
558 NYSE ENFN Wed, Jan 10, 2024 8.81 8.88 8.58 8.78
557 NYSE ENFN Tue, Jan 9, 2024 9.14 9.14 8.81 8.82
556 NYSE ENFN Mon, Jan 8, 2024 9.29 9.35 9.17 9.30
555 NYSE ENFN Fri, Jan 5, 2024 9.03 9.31 9.03 9.17
554 NYSE ENFN Thu, Jan 4, 2024 9.30 9.41 9.17 9.19
553 NYSE ENFN Wed, Jan 3, 2024 9.35 9.37 9.11 9.21
552 NYSE ENFN Tue, Jan 2, 2024 9.61 9.64 9.29 9.37
551 NYSE ENFN Fri, Dec 29, 2023 9.80 9.96 9.66 9.70
550 NYSE ENFN Thu, Dec 28, 2023 9.77 9.95 9.74 9.83
549 NYSE ENFN Wed, Dec 27, 2023 9.87 9.90 9.75 9.78
548 NYSE ENFN Tue, Dec 26, 2023 9.73 9.92 9.65 9.86
547 NYSE ENFN Fri, Dec 22, 2023 9.78 9.80 9.62 9.68
546 NYSE ENFN Thu, Dec 21, 2023 9.80 9.84 9.54 9.67
545 NYSE ENFN Wed, Dec 20, 2023 9.99 10.06 9.64 9.65
544 NYSE ENFN Tue, Dec 19, 2023 10.00 10.12 9.92 9.96
543 NYSE ENFN Mon, Dec 18, 2023 9.99 10.17 9.84 10.00
542 NYSE ENFN Fri, Dec 15, 2023 10.12 10.12 9.74 9.95
541 NYSE ENFN Thu, Dec 14, 2023 10.10 10.28 9.95 10.00
540 NYSE ENFN Wed, Dec 13, 2023 9.74 10.09 9.69 10.08
539 NYSE ENFN Tue, Dec 12, 2023 9.68 9.77 9.55 9.68
538 NYSE ENFN Mon, Dec 11, 2023 9.70 9.85 9.55 9.63
537 NYSE ENFN Fri, Dec 8, 2023 9.52 9.88 9.52 9.75
536 NYSE ENFN Thu, Dec 7, 2023 9.77 9.77 9.55 9.66
535 NYSE ENFN Wed, Dec 6, 2023 9.77 9.91 9.62 9.73
534 NYSE ENFN Tue, Dec 5, 2023 9.86 9.87 9.71 9.77
533 NYSE ENFN Mon, Dec 4, 2023 10.02 10.20 9.87 9.90
532 NYSE ENFN Fri, Dec 1, 2023 10.28 10.45 9.98 10.10
531 NYSE ENFN Thu, Nov 30, 2023 10.02 10.25 9.98 10.23
530 NYSE ENFN Wed, Nov 29, 2023 9.96 10.30 9.96 9.98
529 NYSE ENFN Tue, Nov 28, 2023 9.87 9.94 9.77 9.90
528 NYSE ENFN Mon, Nov 27, 2023 9.83 10.04 9.80 9.89
527 NYSE ENFN Fri, Nov 24, 2023 9.85 9.93 9.81 9.86
526 NYSE ENFN Wed, Nov 22, 2023 9.98 10.09 9.76 9.86
525 NYSE ENFN Tue, Nov 21, 2023 9.82 9.98 9.74 9.92
524 NYSE ENFN Mon, Nov 20, 2023 10.02 10.20 9.66 9.81
523 NYSE ENFN Fri, Nov 17, 2023 10.18 10.18 9.85 9.99
522 NYSE ENFN Thu, Nov 16, 2023 10.09 10.11 9.87 10.11
521 NYSE ENFN Wed, Nov 15, 2023 10.27 10.32 9.91 10.08
520 NYSE ENFN Tue, Nov 14, 2023 9.85 10.20 9.82 10.19
519 NYSE ENFN Mon, Nov 13, 2023 9.35 9.70 9.35 9.54
518 NYSE ENFN Fri, Nov 10, 2023 9.08 9.51 9.08 9.43
517 NYSE ENFN Thu, Nov 9, 2023 8.90 9.12 8.81 9.07
516 NYSE ENFN Wed, Nov 8, 2023 8.48 8.94 8.34 8.92
515 NYSE ENFN Tue, Nov 7, 2023 8.32 9.25 8.18 8.60
514 NYSE ENFN Mon, Nov 6, 2023 8.66 8.66 8.27 8.28
513 NYSE ENFN Fri, Nov 3, 2023 8.49 8.70 8.49 8.60
512 NYSE ENFN Thu, Nov 2, 2023 8.00 8.35 8.00 8.33
511 NYSE ENFN Wed, Nov 1, 2023 8.24 8.24 7.72 7.87
510 NYSE ENFN Tue, Oct 31, 2023 8.17 8.39 8.14 8.30
509 NYSE ENFN Mon, Oct 30, 2023 8.28 8.33 8.04 8.15
508 NYSE ENFN Fri, Oct 27, 2023 8.57 8.57 8.23 8.25
507 NYSE ENFN Thu, Oct 26, 2023 8.56 8.66 8.46 8.53
506 NYSE ENFN Wed, Oct 25, 2023 8.91 9.03 8.54 8.56
505 NYSE ENFN Tue, Oct 24, 2023 8.84 9.11 8.81 9.02
504 NYSE ENFN Mon, Oct 23, 2023 8.66 8.88 8.47 8.76
503 NYSE ENFN Fri, Oct 20, 2023 8.83 9.00 8.55 8.76
502 NYSE ENFN Thu, Oct 19, 2023 8.72 8.78 8.61 8.76
501 NYSE ENFN Wed, Oct 18, 2023 9.04 9.04 8.72 8.73
500 NYSE ENFN Tue, Oct 17, 2023 8.94 9.17 8.94 9.11
499 NYSE ENFN Mon, Oct 16, 2023 8.78 8.99 8.68 8.97
498 NYSE ENFN Fri, Oct 13, 2023 8.84 8.84 8.58 8.71
497 NYSE ENFN Thu, Oct 12, 2023 9.00 9.00 8.70 8.85
496 NYSE ENFN Wed, Oct 11, 2023 8.97 9.06 8.89 9.00
495 NYSE ENFN Tue, Oct 10, 2023 9.06 9.30 8.95 8.96
494 NYSE ENFN Mon, Oct 9, 2023 9.10 9.14 8.93 9.06
493 NYSE ENFN Fri, Oct 6, 2023 9.15 9.24 9.04 9.15
492 NYSE ENFN Thu, Oct 5, 2023 8.94 9.21 8.83 9.18
491 NYSE ENFN Wed, Oct 4, 2023 8.81 9.02 8.71 8.99
490 NYSE ENFN Tue, Oct 3, 2023 9.03 9.03 8.71 8.79
489 NYSE ENFN Mon, Oct 2, 2023 8.94 9.12 8.83 9.05
488 NYSE ENFN Fri, Sep 29, 2023 8.92 9.12 8.91 8.97
487 NYSE ENFN Thu, Sep 28, 2023 8.88 8.95 8.79 8.86
486 NYSE ENFN Wed, Sep 27, 2023 8.73 8.90 8.60 8.87
485 NYSE ENFN Tue, Sep 26, 2023 9.04 9.23 8.54 8.68
484 NYSE ENFN Mon, Sep 25, 2023 8.90 9.07 8.82 9.06
483 NYSE ENFN Fri, Sep 22, 2023 9.04 9.12 8.90 8.95
482 NYSE ENFN Thu, Sep 21, 2023 8.98 9.18 8.85 9.03
481 NYSE ENFN Wed, Sep 20, 2023 9.11 9.38 9.08 9.08
480 NYSE ENFN Tue, Sep 19, 2023 8.82 9.13 8.79 9.11
479 NYSE ENFN Mon, Sep 18, 2023 8.72 8.94 8.65 8.87
478 NYSE ENFN Fri, Sep 15, 2023 8.55 8.75 8.46 8.73
477 NYSE ENFN Thu, Sep 14, 2023 8.40 8.58 8.29 8.55
476 NYSE ENFN Wed, Sep 13, 2023 8.60 8.60 8.18 8.37
475 NYSE ENFN Tue, Sep 12, 2023 8.70 8.85 8.63 8.66
474 NYSE ENFN Mon, Sep 11, 2023 8.85 8.94 8.60 8.82
473 NYSE ENFN Fri, Sep 8, 2023 8.83 8.95 8.60 8.78
472 NYSE ENFN Thu, Sep 7, 2023 8.74 8.90 8.57 8.82
471 NYSE ENFN Wed, Sep 6, 2023 8.75 8.90 8.55 8.79
470 NYSE ENFN Tue, Sep 5, 2023 8.53 8.89 8.48 8.79
469 NYSE ENFN Fri, Sep 1, 2023 8.57 8.73 8.49 8.60
468 NYSE ENFN Thu, Aug 31, 2023 8.60 8.68 8.38 8.54
467 NYSE ENFN Wed, Aug 30, 2023 8.23 8.60 8.18 8.60
466 NYSE ENFN Tue, Aug 29, 2023 8.27 8.41 8.23 8.26
465 NYSE ENFN Mon, Aug 28, 2023 8.38 8.55 8.31 8.31
464 NYSE ENFN Fri, Aug 25, 2023 8.40 8.54 8.36 8.37
463 NYSE ENFN Thu, Aug 24, 2023 8.63 8.63 8.35 8.37
462 NYSE ENFN Wed, Aug 23, 2023 8.53 8.71 8.53 8.64
461 NYSE ENFN Tue, Aug 22, 2023 8.37 8.57 8.27 8.51
460 NYSE ENFN Mon, Aug 21, 2023 8.26 8.52 8.25 8.34
459 NYSE ENFN Fri, Aug 18, 2023 8.10 8.37 8.10 8.21
458 NYSE ENFN Thu, Aug 17, 2023 7.93 8.22 7.77 8.18
457 NYSE ENFN Wed, Aug 16, 2023 7.79 8.03 7.77 7.94
456 NYSE ENFN Tue, Aug 15, 2023 7.80 7.88 7.72 7.87
455 NYSE ENFN Mon, Aug 14, 2023 8.00 8.06 7.77 7.83
454 NYSE ENFN Fri, Aug 11, 2023 7.98 8.24 7.93 8.18
453 NYSE ENFN Thu, Aug 10, 2023 8.38 8.40 7.90 8.02
452 NYSE ENFN Wed, Aug 9, 2023 8.59 8.59 8.12 8.35
451 NYSE ENFN Tue, Aug 8, 2023 8.50 8.74 8.01 8.73
450 NYSE ENFN Mon, Aug 7, 2023 10.10 10.17 9.97 10.00
449 NYSE ENFN Fri, Aug 4, 2023 10.26 10.28 10.00 10.10
448 NYSE ENFN Thu, Aug 3, 2023 10.31 10.40 10.22 10.24
447 NYSE ENFN Wed, Aug 2, 2023 10.61 10.61 10.33 10.36
446 NYSE ENFN Tue, Aug 1, 2023 10.76 10.79 10.59 10.67
445 NYSE ENFN Mon, Jul 31, 2023 10.76 10.89 10.76 10.85
444 NYSE ENFN Fri, Jul 28, 2023 10.88 10.95 10.76 10.78
443 NYSE ENFN Thu, Jul 27, 2023 10.90 10.91 10.68 10.79
442 NYSE ENFN Wed, Jul 26, 2023 10.89 10.94 10.78 10.85
441 NYSE ENFN Tue, Jul 25, 2023 10.86 11.01 10.80 10.89
440 NYSE ENFN Mon, Jul 24, 2023 10.79 10.95 10.53 10.90
439 NYSE ENFN Fri, Jul 21, 2023 11.15 11.17 10.85 10.86
438 NYSE ENFN Thu, Jul 20, 2023 11.30 11.30 11.06 11.08
437 NYSE ENFN Wed, Jul 19, 2023 11.28 11.38 11.23 11.37
436 NYSE ENFN Tue, Jul 18, 2023 11.29 11.33 11.21 11.28
435 NYSE ENFN Mon, Jul 17, 2023 11.31 11.41 11.21 11.31
434 NYSE ENFN Fri, Jul 14, 2023 11.39 11.48 11.20 11.31
433 NYSE ENFN Thu, Jul 13, 2023 11.50 11.56 11.35 11.44
432 NYSE ENFN Wed, Jul 12, 2023 11.41 11.51 11.27 11.45
431 NYSE ENFN Tue, Jul 11, 2023 11.14 11.41 11.14 11.28
430 NYSE ENFN Mon, Jul 10, 2023 10.93 11.30 10.90 11.18
429 NYSE ENFN Fri, Jul 7, 2023 10.73 10.92 10.73 10.92
428 NYSE ENFN Thu, Jul 6, 2023 10.68 10.86 10.59 10.83
427 NYSE ENFN Wed, Jul 5, 2023 11.13 11.13 10.66 10.78
426 NYSE ENFN Mon, Jul 3, 2023 11.18 11.27 10.97 11.12
425 NYSE ENFN Fri, Jun 30, 2023 11.20 11.34 11.07 11.22
424 NYSE ENFN Thu, Jun 29, 2023 10.97 11.15 10.97 11.10
423 NYSE ENFN Wed, Jun 28, 2023 11.19 11.26 10.91 10.98
422 NYSE ENFN Tue, Jun 27, 2023 11.07 11.44 10.87 11.19
421 NYSE ENFN Mon, Jun 26, 2023 9.10 11.42 9.03 11.04
420 NYSE ENFN Fri, Jun 23, 2023 8.97 9.22 8.95 9.21
419 NYSE ENFN Thu, Jun 22, 2023 9.02 9.17 8.86 9.10
418 NYSE ENFN Wed, Jun 21, 2023 8.98 9.03 8.76 9.03
417 NYSE ENFN Tue, Jun 20, 2023 8.86 9.14 8.79 8.99
416 NYSE ENFN Fri, Jun 16, 2023 8.99 9.04 8.68 8.98
415 NYSE ENFN Thu, Jun 15, 2023 8.79 8.92 8.66 8.87
414 NYSE ENFN Wed, Jun 14, 2023 8.98 9.06 8.83 8.89
413 NYSE ENFN Tue, Jun 13, 2023 8.92 9.01 8.77 8.98
412 NYSE ENFN Mon, Jun 12, 2023 8.63 9.04 8.63 8.92
411 NYSE ENFN Fri, Jun 9, 2023 8.44 8.71 8.33 8.61
410 NYSE ENFN Thu, Jun 8, 2023 8.22 8.62 8.14 8.40
409 NYSE ENFN Wed, Jun 7, 2023 8.28 8.48 8.23 8.27
408 NYSE ENFN Tue, Jun 6, 2023 8.12 8.33 8.05 8.26
407 NYSE ENFN Mon, Jun 5, 2023 8.14 8.25 8.06 8.09
406 NYSE ENFN Fri, Jun 2, 2023 7.90 8.25 7.78 8.09
405 NYSE ENFN Thu, Jun 1, 2023 7.96 8.01 7.72 7.81
404 NYSE ENFN Wed, May 31, 2023 7.69 8.05 7.61 7.96
403 NYSE ENFN Tue, May 30, 2023 7.95 7.99 7.62 7.73
402 NYSE ENFN Fri, May 26, 2023 7.82 8.03 7.79 7.88
401 NYSE ENFN Thu, May 25, 2023 7.91 8.05 7.73 7.80
400 NYSE ENFN Wed, May 24, 2023 7.63 7.96 7.60 7.93
399 NYSE ENFN Tue, May 23, 2023 7.95 8.28 7.63 7.65
398 NYSE ENFN Mon, May 22, 2023 7.86 8.06 7.83 7.96
397 NYSE ENFN Fri, May 19, 2023 7.73 7.92 7.65 7.85
396 NYSE ENFN Thu, May 18, 2023 7.64 7.74 7.53 7.69
395 NYSE ENFN Wed, May 17, 2023 7.54 7.74 7.47 7.65
394 NYSE ENFN Tue, May 16, 2023 7.78 7.91 7.37 7.54
393 NYSE ENFN Mon, May 15, 2023 7.98 8.05 7.77 7.88
392 NYSE ENFN Fri, May 12, 2023 8.12 8.31 7.94 8.07
391 NYSE ENFN Thu, May 11, 2023 8.15 8.27 7.87 8.14
390 NYSE ENFN Wed, May 10, 2023 8.96 9.00 8.21 8.26
389 NYSE ENFN Tue, May 9, 2023 9.71 10.05 8.99 9.00
388 NYSE ENFN Mon, May 8, 2023 8.57 8.90 8.57 8.84
387 NYSE ENFN Fri, May 5, 2023 8.67 8.79 8.58 8.65
386 NYSE ENFN Thu, May 4, 2023 8.42 8.66 8.40 8.54
385 NYSE ENFN Wed, May 3, 2023 8.63 8.88 8.33 8.40
384 NYSE ENFN Tue, May 2, 2023 8.50 8.84 8.37 8.56
383 NYSE ENFN Mon, May 1, 2023 8.34 8.57 8.34 8.56
382 NYSE ENFN Fri, Apr 28, 2023 8.06 8.49 7.97 8.38
381 NYSE ENFN Thu, Apr 27, 2023 8.19 8.24 7.99 8.10
380 NYSE ENFN Wed, Apr 26, 2023 8.34 8.40 8.04 8.09
379 NYSE ENFN Tue, Apr 25, 2023 8.65 8.65 8.31 8.33
378 NYSE ENFN Mon, Apr 24, 2023 8.64 8.74 8.40 8.74
377 NYSE ENFN Fri, Apr 21, 2023 8.97 8.99 8.68 8.68
376 NYSE ENFN Thu, Apr 20, 2023 8.99 9.09 8.64 8.92
375 NYSE ENFN Wed, Apr 19, 2023 9.22 9.31 9.07 9.11
374 NYSE ENFN Tue, Apr 18, 2023 9.49 9.57 9.06 9.22
373 NYSE ENFN Mon, Apr 17, 2023 9.66 9.73 9.55 9.55
372 NYSE ENFN Fri, Apr 14, 2023 9.98 10.01 9.52 9.65
371 NYSE ENFN Thu, Apr 13, 2023 9.92 10.25 9.83 9.99
370 NYSE ENFN Wed, Apr 12, 2023 10.09 10.15 9.83 9.87
369 NYSE ENFN Tue, Apr 11, 2023 9.93 10.13 9.90 9.96
368 NYSE ENFN Mon, Apr 10, 2023 9.89 9.96 9.77 9.90
367 NYSE ENFN Thu, Apr 6, 2023 9.91 10.06 9.84 10.03
366 NYSE ENFN Wed, Apr 5, 2023 10.34 10.58 9.92 9.99
365 NYSE ENFN Tue, Apr 4, 2023 10.38 10.56 10.27 10.28
364 NYSE ENFN Mon, Apr 3, 2023 10.29 10.41 10.08 10.37
363 NYSE ENFN Fri, Mar 31, 2023 10.17 10.58 10.07 10.50
362 NYSE ENFN Thu, Mar 30, 2023 10.28 10.41 10.08 10.12
361 NYSE ENFN Wed, Mar 29, 2023 10.14 10.40 10.03 10.25
360 NYSE ENFN Tue, Mar 28, 2023 10.03 10.16 9.87 10.09
359 NYSE ENFN Mon, Mar 27, 2023 10.34 10.40 10.06 10.07
358 NYSE ENFN Fri, Mar 24, 2023 10.39 10.47 10.28 10.34
357 NYSE ENFN Thu, Mar 23, 2023 10.34 10.60 10.28 10.46
356 NYSE ENFN Wed, Mar 22, 2023 10.47 10.59 10.21 10.31
355 NYSE ENFN Tue, Mar 21, 2023 10.22 10.60 10.22 10.49
354 NYSE ENFN Mon, Mar 20, 2023 10.41 10.50 10.11 10.15
353 NYSE ENFN Fri, Mar 17, 2023 10.94 10.97 10.44 10.45
352 NYSE ENFN Thu, Mar 16, 2023 10.91 11.22 10.76 10.94
351 NYSE ENFN Wed, Mar 15, 2023 11.07 11.20 10.78 10.93
350 NYSE ENFN Tue, Mar 14, 2023 10.59 11.21 10.49 11.19
349 NYSE ENFN Mon, Mar 13, 2023 10.17 10.56 9.94 10.42
348 NYSE ENFN Fri, Mar 10, 2023 10.61 11.42 10.13 10.35
347 NYSE ENFN Thu, Mar 9, 2023 11.42 11.93 10.70 10.70
346 NYSE ENFN Wed, Mar 8, 2023 11.40 11.81 10.87 11.39
345 NYSE ENFN Tue, Mar 7, 2023 11.50 12.00 10.92 11.35
344 NYSE ENFN Mon, Mar 6, 2023 10.06 10.19 9.76 10.11
343 NYSE ENFN Fri, Mar 3, 2023 10.37 10.47 10.13 10.19
342 NYSE ENFN Thu, Mar 2, 2023 10.22 10.30 10.08 10.29
341 NYSE ENFN Wed, Mar 1, 2023 10.69 10.69 10.08 10.25
340 NYSE ENFN Tue, Feb 28, 2023 10.88 11.09 10.69 10.72
339 NYSE ENFN Mon, Feb 27, 2023 10.77 10.89 10.65 10.87
338 NYSE ENFN Fri, Feb 24, 2023 10.67 10.79 10.52 10.65
337 NYSE ENFN Thu, Feb 23, 2023 10.80 10.92 10.66 10.87
336 NYSE ENFN Wed, Feb 22, 2023 10.92 11.07 10.66 10.81
335 NYSE ENFN Tue, Feb 21, 2023 10.97 11.06 10.66 10.83
334 NYSE ENFN Fri, Feb 17, 2023 11.55 11.80 10.78 11.12
333 NYSE ENFN Thu, Feb 16, 2023 11.47 11.79 11.37 11.55
332 NYSE ENFN Wed, Feb 15, 2023 11.19 11.75 11.19 11.73
331 NYSE ENFN Tue, Feb 14, 2023 11.06 11.56 11.06 11.29
330 NYSE ENFN Mon, Feb 13, 2023 11.16 11.36 11.05 11.13
329 NYSE ENFN Fri, Feb 10, 2023 10.80 11.26 10.80 11.16
328 NYSE ENFN Thu, Feb 9, 2023 11.25 11.44 10.83 10.84
327 NYSE ENFN Wed, Feb 8, 2023 10.94 11.34 10.94 11.09
326 NYSE ENFN Tue, Feb 7, 2023 11.23 11.23 10.55 10.99
325 NYSE ENFN Mon, Feb 6, 2023 11.90 12.07 11.34 11.37
324 NYSE ENFN Fri, Feb 3, 2023 11.82 12.13 11.82 12.00
323 NYSE ENFN Thu, Feb 2, 2023 11.98 12.32 11.85 12.02
322 NYSE ENFN Wed, Feb 1, 2023 11.88 12.08 11.74 11.89
321 NYSE ENFN Tue, Jan 31, 2023 11.80 12.11 11.71 11.88
320 NYSE ENFN Mon, Jan 30, 2023 11.58 11.88 11.49 11.72
319 NYSE ENFN Fri, Jan 27, 2023 12.00 12.07 11.52 11.76
318 NYSE ENFN Thu, Jan 26, 2023 11.77 11.99 11.71 11.98
317 NYSE ENFN Wed, Jan 25, 2023 11.95 12.00 11.56 11.88
316 NYSE ENFN Tue, Jan 24, 2023 12.01 12.18 11.81 12.10
315 NYSE ENFN Mon, Jan 23, 2023 11.89 12.09 11.64 12.05
314 NYSE ENFN Fri, Jan 20, 2023 11.72 12.07 11.70 11.83
313 NYSE ENFN Thu, Jan 19, 2023 11.46 11.90 11.44 11.68
312 NYSE ENFN Wed, Jan 18, 2023 11.47 11.90 11.38 11.54
311 NYSE ENFN Tue, Jan 17, 2023 10.93 11.42 10.71 11.39
310 NYSE ENFN Fri, Jan 13, 2023 11.12 11.52 10.94 11.01
309 NYSE ENFN Thu, Jan 12, 2023 11.22 11.24 10.78 11.12
308 NYSE ENFN Wed, Jan 11, 2023 11.27 11.27 10.89 11.18
307 NYSE ENFN Tue, Jan 10, 2023 10.88 11.26 10.46 11.26
306 NYSE ENFN Mon, Jan 9, 2023 10.82 11.16 10.80 10.82
305 NYSE ENFN Fri, Jan 6, 2023 11.20 11.41 10.59 10.71
304 NYSE ENFN Thu, Jan 5, 2023 10.81 11.20 10.57 11.06
303 NYSE ENFN Wed, Jan 4, 2023 10.59 11.32 10.09 10.96
302 NYSE ENFN Tue, Jan 3, 2023 10.68 11.18 10.42 10.97
301 NYSE ENFN Fri, Dec 30, 2022 9.50 9.99 9.50 9.67
300 NYSE ENFN Thu, Dec 29, 2022 9.24 9.64 9.24 9.56
299 NYSE ENFN Wed, Dec 28, 2022 8.99 9.18 8.94 9.13
298 NYSE ENFN Tue, Dec 27, 2022 8.98 9.09 8.74 8.96
297 NYSE ENFN Fri, Dec 23, 2022 8.90 9.01 8.77 8.95
296 NYSE ENFN Thu, Dec 22, 2022 8.91 9.01 8.71 8.92
295 NYSE ENFN Wed, Dec 21, 2022 8.81 9.26 8.58 9.03
294 NYSE ENFN Tue, Dec 20, 2022 8.55 8.91 8.53 8.74
293 NYSE ENFN Mon, Dec 19, 2022 9.16 9.17 8.63 8.72
292 NYSE ENFN Fri, Dec 16, 2022 9.25 9.46 9.06 9.16
291 NYSE ENFN Thu, Dec 15, 2022 9.30 9.58 9.24 9.31
290 NYSE ENFN Wed, Dec 14, 2022 9.57 9.96 9.39 9.55
289 NYSE ENFN Tue, Dec 13, 2022 9.52 10.13 9.52 9.57
288 NYSE ENFN Mon, Dec 12, 2022 9.34 9.53 8.98 9.06
287 NYSE ENFN Fri, Dec 9, 2022 9.23 9.44 9.22 9.34
286 NYSE ENFN Thu, Dec 8, 2022 9.56 9.69 9.13 9.26
285 NYSE ENFN Wed, Dec 7, 2022 9.32 9.52 9.23 9.52
284 NYSE ENFN Tue, Dec 6, 2022 9.49 9.49 9.19 9.32
283 NYSE ENFN Mon, Dec 5, 2022 9.65 9.75 9.33 9.53
282 NYSE ENFN Fri, Dec 2, 2022 9.86 10.08 9.64 9.67
281 NYSE ENFN Thu, Dec 1, 2022 9.47 10.14 9.47 9.95
280 NYSE ENFN Wed, Nov 30, 2022 10.25 10.44 9.22 9.55
279 NYSE ENFN Tue, Nov 29, 2022 11.88 11.88 10.16 10.23
278 NYSE ENFN Mon, Nov 28, 2022 12.60 12.70 12.24 12.30
277 NYSE ENFN Fri, Nov 25, 2022 12.57 12.76 12.52 12.61
276 NYSE ENFN Wed, Nov 23, 2022 12.49 12.75 12.46 12.70
275 NYSE ENFN Tue, Nov 22, 2022 12.58 12.58 12.02 12.49
274 NYSE ENFN Mon, Nov 21, 2022 12.39 12.62 12.18 12.51
273 NYSE ENFN Fri, Nov 18, 2022 12.63 12.76 12.34 12.47
272 NYSE ENFN Thu, Nov 17, 2022 13.03 13.06 11.97 12.31
271 NYSE ENFN Wed, Nov 16, 2022 13.70 13.70 13.27 13.38
270 NYSE ENFN Tue, Nov 15, 2022 14.04 14.27 13.78 13.99
269 NYSE ENFN Mon, Nov 14, 2022 13.35 13.94 13.11 13.77
268 NYSE ENFN Fri, Nov 11, 2022 13.77 14.61 12.15 13.84
267 NYSE ENFN Thu, Nov 10, 2022 12.99 13.42 12.39 13.05
266 NYSE ENFN Wed, Nov 9, 2022 12.62 12.62 12.21 12.24
265 NYSE ENFN Tue, Nov 8, 2022 12.87 12.93 12.40 12.59
264 NYSE ENFN Mon, Nov 7, 2022 12.75 12.79 12.27 12.72
263 NYSE ENFN Fri, Nov 4, 2022 13.04 13.04 12.28 12.68
262 NYSE ENFN Thu, Nov 3, 2022 12.46 12.92 12.30 12.84
261 NYSE ENFN Wed, Nov 2, 2022 13.61 13.67 12.72 12.75
260 NYSE ENFN Tue, Nov 1, 2022 14.55 14.55 13.49 13.75
259 NYSE ENFN Mon, Oct 31, 2022 13.58 14.35 13.58 14.17
258 NYSE ENFN Fri, Oct 28, 2022 13.53 13.73 13.45 13.62
257 NYSE ENFN Thu, Oct 27, 2022 13.33 13.68 13.32 13.42
256 NYSE ENFN Wed, Oct 26, 2022 13.28 13.61 13.05 13.24
255 NYSE ENFN Tue, Oct 25, 2022 12.52 13.61 12.52 13.30
254 NYSE ENFN Mon, Oct 24, 2022 12.47 12.61 12.08 12.48
253 NYSE ENFN Fri, Oct 21, 2022 12.13 12.43 11.88 12.36
252 NYSE ENFN Thu, Oct 20, 2022 11.71 12.65 11.71 12.13
251 NYSE ENFN Wed, Oct 19, 2022 11.65 11.72 11.40 11.68
250 NYSE ENFN Tue, Oct 18, 2022 12.06 12.42 11.76 11.83
249 NYSE ENFN Mon, Oct 17, 2022 10.99 11.84 10.99 11.75
248 NYSE ENFN Fri, Oct 14, 2022 11.20 11.29 10.90 11.00
247 NYSE ENFN Thu, Oct 13, 2022 9.97 11.13 9.82 11.10
246 NYSE ENFN Wed, Oct 12, 2022 10.55 10.57 10.17 10.36
245 NYSE ENFN Tue, Oct 11, 2022 10.39 10.69 10.20 10.41
244 NYSE ENFN Mon, Oct 10, 2022 10.91 10.93 10.41 10.58
243 NYSE ENFN Fri, Oct 7, 2022 11.19 11.27 10.73 10.91
242 NYSE ENFN Thu, Oct 6, 2022 11.14 11.52 11.12 11.32
241 NYSE ENFN Wed, Oct 5, 2022 11.14 11.48 11.00 11.14
240 NYSE ENFN Tue, Oct 4, 2022 11.58 11.88 11.10 11.48
239 NYSE ENFN Mon, Oct 3, 2022 11.65 12.03 10.83 11.49
238 NYSE ENFN Fri, Sep 30, 2022 12.14 12.51 12.07 12.34
237 NYSE ENFN Thu, Sep 29, 2022 12.15 12.52 12.03 12.25
236 NYSE ENFN Wed, Sep 28, 2022 11.85 12.44 11.65 12.39
235 NYSE ENFN Tue, Sep 27, 2022 11.85 12.14 11.57 11.88
234 NYSE ENFN Mon, Sep 26, 2022 11.74 12.06 11.18 11.66
233 NYSE ENFN Fri, Sep 23, 2022 11.94 12.00 11.70 11.96
232 NYSE ENFN Thu, Sep 22, 2022 12.64 12.64 12.17 12.20
231 NYSE ENFN Wed, Sep 21, 2022 12.67 12.95 12.30 12.68
230 NYSE ENFN Tue, Sep 20, 2022 12.34 12.62 12.24 12.55
229 NYSE ENFN Mon, Sep 19, 2022 12.54 12.60 12.25 12.53
228 NYSE ENFN Fri, Sep 16, 2022 12.38 12.62 12.12 12.51
227 NYSE ENFN Thu, Sep 15, 2022 12.94 13.12 12.43 12.57
226 NYSE ENFN Wed, Sep 14, 2022 12.91 13.31 12.73 13.10
225 NYSE ENFN Tue, Sep 13, 2022 12.29 12.92 12.29 12.86
224 NYSE ENFN Mon, Sep 12, 2022 12.74 12.99 12.50 12.80
223 NYSE ENFN Fri, Sep 9, 2022 13.37 13.38 12.60 12.60
222 NYSE ENFN Thu, Sep 8, 2022 12.76 13.30 12.76 13.15
221 NYSE ENFN Wed, Sep 7, 2022 12.23 13.04 12.23 12.93
220 NYSE ENFN Tue, Sep 6, 2022 11.78 12.30 11.65 12.17
219 NYSE ENFN Fri, Sep 2, 2022 11.99 12.19 11.40 11.78
218 NYSE ENFN Thu, Sep 1, 2022 12.04 12.50 11.70 11.97
217 NYSE ENFN Wed, Aug 31, 2022 11.58 12.79 11.26 12.39
216 NYSE ENFN Tue, Aug 30, 2022 11.33 11.48 11.18 11.43
215 NYSE ENFN Mon, Aug 29, 2022 10.89 11.40 10.88 11.21
214 NYSE ENFN Fri, Aug 26, 2022 11.54 11.54 10.87 11.06
213 NYSE ENFN Thu, Aug 25, 2022 11.70 11.82 11.31 11.66
212 NYSE ENFN Wed, Aug 24, 2022 11.80 11.89 11.46 11.59
211 NYSE ENFN Tue, Aug 23, 2022 12.65 12.78 11.89 11.89
210 NYSE ENFN Mon, Aug 22, 2022 14.13 14.13 12.58 12.69
209 NYSE ENFN Fri, Aug 19, 2022 14.75 14.81 14.07 14.33
208 NYSE ENFN Thu, Aug 18, 2022 14.87 15.45 14.85 14.99
207 NYSE ENFN Wed, Aug 17, 2022 14.31 15.03 14.12 14.80
206 NYSE ENFN Tue, Aug 16, 2022 14.17 14.38 13.71 14.29
205 NYSE ENFN Mon, Aug 15, 2022 14.71 14.83 13.83 14.19
204 NYSE ENFN Fri, Aug 12, 2022 15.20 15.30 14.63 14.74
203 NYSE ENFN Thu, Aug 11, 2022 15.20 15.20 14.79 15.13
202 NYSE ENFN Wed, Aug 10, 2022 14.16 16.76 14.16 14.94
201 NYSE ENFN Tue, Aug 9, 2022 13.55 13.55 13.10 13.15
200 NYSE ENFN Mon, Aug 8, 2022 13.45 13.85 13.45 13.56
199 NYSE ENFN Fri, Aug 5, 2022 12.91 13.49 12.80 13.36
198 NYSE ENFN Thu, Aug 4, 2022 12.95 13.09 12.69 13.06
197 NYSE ENFN Wed, Aug 3, 2022 12.20 13.17 12.20 12.92
196 NYSE ENFN Tue, Aug 2, 2022 11.68 12.21 11.68 12.07
195 NYSE ENFN Mon, Aug 1, 2022 11.47 11.80 11.21 11.77
194 NYSE ENFN Fri, Jul 29, 2022 11.24 11.54 10.99 11.50
193 NYSE ENFN Thu, Jul 28, 2022 11.31 11.31 11.00 11.17
192 NYSE ENFN Wed, Jul 27, 2022 10.95 11.41 10.75 11.30
191 NYSE ENFN Tue, Jul 26, 2022 11.23 11.23 10.74 10.91
190 NYSE ENFN Mon, Jul 25, 2022 11.42 11.54 11.07 11.27
189 NYSE ENFN Fri, Jul 22, 2022 11.76 11.78 11.21 11.34
188 NYSE ENFN Thu, Jul 21, 2022 11.42 11.74 11.39 11.73
187 NYSE ENFN Wed, Jul 20, 2022 10.71 11.60 10.71 11.49
186 NYSE ENFN Tue, Jul 19, 2022 10.67 10.86 10.58 10.66
185 NYSE ENFN Mon, Jul 18, 2022 10.40 10.57 10.33 10.50
184 NYSE ENFN Fri, Jul 15, 2022 9.84 10.26 9.80 10.24
183 NYSE ENFN Thu, Jul 14, 2022 10.00 10.17 9.50 9.66
182 NYSE ENFN Wed, Jul 13, 2022 10.29 10.51 10.03 10.26
181 NYSE ENFN Tue, Jul 12, 2022 10.83 11.00 10.29 10.55
180 NYSE ENFN Mon, Jul 11, 2022 11.14 11.14 10.62 10.89
179 NYSE ENFN Fri, Jul 8, 2022 11.26 11.42 10.91 11.24
178 NYSE ENFN Thu, Jul 7, 2022 11.12 11.65 11.12 11.36
177 NYSE ENFN Wed, Jul 6, 2022 10.90 11.52 10.75 11.19
176 NYSE ENFN Tue, Jul 5, 2022 10.24 10.88 10.06 10.88
175 NYSE ENFN Fri, Jul 1, 2022 10.15 10.59 10.08 10.47
174 NYSE ENFN Thu, Jun 30, 2022 10.33 10.35 9.61 10.21
173 NYSE ENFN Wed, Jun 29, 2022 10.56 10.58 10.29 10.51
172 NYSE ENFN Tue, Jun 28, 2022 11.09 11.37 10.48 10.55
171 NYSE ENFN Mon, Jun 27, 2022 11.21 11.21 10.76 11.04
170 NYSE ENFN Fri, Jun 24, 2022 10.46 11.38 10.46 11.22
169 NYSE ENFN Thu, Jun 23, 2022 10.05 10.64 10.05 10.40
168 NYSE ENFN Wed, Jun 22, 2022 10.11 10.43 9.93 10.00
167 NYSE ENFN Tue, Jun 21, 2022 10.11 10.38 9.91 10.20
166 NYSE ENFN Fri, Jun 17, 2022 9.22 10.03 9.22 9.93
165 NYSE ENFN Thu, Jun 16, 2022 9.56 9.86 8.86 9.20
164 NYSE ENFN Wed, Jun 15, 2022 9.47 10.00 9.38 9.86
163 NYSE ENFN Tue, Jun 14, 2022 9.39 9.54 9.22 9.37
162 NYSE ENFN Mon, Jun 13, 2022 9.65 10.04 9.07 9.35
161 NYSE ENFN Fri, Jun 10, 2022 10.54 10.54 9.65 10.16
160 NYSE ENFN Thu, Jun 9, 2022 10.93 11.16 10.28 10.49
159 NYSE ENFN Wed, Jun 8, 2022 10.48 11.20 10.41 11.15
158 NYSE ENFN Tue, Jun 7, 2022 10.74 10.89 9.97 10.49
157 NYSE ENFN Mon, Jun 6, 2022 11.18 11.44 10.84 11.04
156 NYSE ENFN Fri, Jun 3, 2022 10.86 11.14 10.80 11.05
155 NYSE ENFN Thu, Jun 2, 2022 10.50 11.36 10.45 11.09
154 NYSE ENFN Wed, Jun 1, 2022 10.92 11.15 10.31 10.46
153 NYSE ENFN Tue, May 31, 2022 11.04 11.12 10.59 10.95
152 NYSE ENFN Fri, May 27, 2022 10.66 11.30 10.66 11.13
151 NYSE ENFN Thu, May 26, 2022 10.27 10.78 10.26 10.49
150 NYSE ENFN Wed, May 25, 2022 9.88 10.27 9.88 10.21
149 NYSE ENFN Tue, May 24, 2022 10.17 10.46 9.73 10.03
148 NYSE ENFN Mon, May 23, 2022 9.60 10.28 9.50 10.26
147 NYSE ENFN Fri, May 20, 2022 9.28 9.52 8.91 9.51
146 NYSE ENFN Thu, May 19, 2022 8.71 9.44 8.71 9.09
145 NYSE ENFN Wed, May 18, 2022 9.21 9.39 8.49 8.75
144 NYSE ENFN Tue, May 17, 2022 9.28 9.67 8.87 9.34
143 NYSE ENFN Mon, May 16, 2022 8.38 9.55 7.81 9.05
142 NYSE ENFN Fri, May 13, 2022 9.74 9.74 7.80 8.40
141 NYSE ENFN Thu, May 12, 2022 9.99 10.24 9.64 10.00
140 NYSE ENFN Wed, May 11, 2022 11.14 11.23 10.04 10.09
139 NYSE ENFN Tue, May 10, 2022 11.74 11.74 10.62 11.21
138 NYSE ENFN Mon, May 9, 2022 12.05 12.12 11.08 11.28
137 NYSE ENFN Fri, May 6, 2022 12.66 12.76 12.03 12.33
136 NYSE ENFN Thu, May 5, 2022 13.28 13.28 12.60 12.83
135 NYSE ENFN Wed, May 4, 2022 13.04 13.57 12.46 13.50
134 NYSE ENFN Tue, May 3, 2022 13.44 13.51 12.81 13.03
133 NYSE ENFN Mon, May 2, 2022 12.79 13.60 12.54 13.53
132 NYSE ENFN Fri, Apr 29, 2022 13.04 13.30 12.71 12.77
131 NYSE ENFN Thu, Apr 28, 2022 12.36 13.15 12.17 13.09
130 NYSE ENFN Wed, Apr 27, 2022 12.38 12.68 11.91 12.27
129 NYSE ENFN Tue, Apr 26, 2022 13.09 13.09 12.19 12.32
128 NYSE ENFN Mon, Apr 25, 2022 12.50 13.33 12.40 13.14
127 NYSE ENFN Fri, Apr 22, 2022 12.44 13.00 12.26 12.59
126 NYSE ENFN Thu, Apr 21, 2022 13.04 13.34 12.50 12.53
125 NYSE ENFN Wed, Apr 20, 2022 12.77 13.23 12.40 12.83
124 NYSE ENFN Tue, Apr 19, 2022 11.46 12.75 11.35 12.69
123 NYSE ENFN Mon, Apr 18, 2022 11.32 11.59 10.95 11.41
122 NYSE ENFN Thu, Apr 14, 2022 11.94 11.94 11.23 11.41
121 NYSE ENFN Wed, Apr 13, 2022 11.33 11.92 11.23 11.89
120 NYSE ENFN Tue, Apr 12, 2022 11.12 11.69 10.90 11.31
119 NYSE ENFN Mon, Apr 11, 2022 10.68 11.08 10.29 10.87
118 NYSE ENFN Fri, Apr 8, 2022 11.09 11.09 10.72 10.97
117 NYSE ENFN Thu, Apr 7, 2022 11.43 11.48 10.96 11.27
116 NYSE ENFN Wed, Apr 6, 2022 11.58 11.62 10.92 11.50
115 NYSE ENFN Tue, Apr 5, 2022 12.74 12.74 11.71 11.90
114 NYSE ENFN Mon, Apr 4, 2022 12.96 13.20 12.65 12.80
113 NYSE ENFN Fri, Apr 1, 2022 12.85 13.18 12.69 12.78
112 NYSE ENFN Thu, Mar 31, 2022 13.08 13.15 12.67 12.72
111 NYSE ENFN Wed, Mar 30, 2022 13.32 13.91 13.14 13.22
110 NYSE ENFN Tue, Mar 29, 2022 13.33 14.04 13.33 13.56
109 NYSE ENFN Mon, Mar 28, 2022 12.44 13.34 12.28 13.21
108 NYSE ENFN Fri, Mar 25, 2022 13.72 13.72 11.59 12.53
107 NYSE ENFN Thu, Mar 24, 2022 15.01 15.22 14.56 15.22
106 NYSE ENFN Wed, Mar 23, 2022 15.22 15.32 14.60 15.00
105 NYSE ENFN Tue, Mar 22, 2022 15.02 15.88 15.02 15.45
104 NYSE ENFN Mon, Mar 21, 2022 15.12 15.34 14.68 15.08
103 NYSE ENFN Fri, Mar 18, 2022 14.89 15.47 14.66 15.43
102 NYSE ENFN Thu, Mar 17, 2022 13.67 14.82 13.67 14.81
101 NYSE ENFN Wed, Mar 16, 2022 12.70 13.88 12.70 13.84
100 NYSE ENFN Tue, Mar 15, 2022 12.76 13.02 12.23 12.59
99 NYSE ENFN Mon, Mar 14, 2022 13.06 13.24 12.44 12.74
98 NYSE ENFN Fri, Mar 11, 2022 14.02 14.02 13.02 13.16
97 NYSE ENFN Thu, Mar 10, 2022 14.36 14.59 13.85 13.97
96 NYSE ENFN Wed, Mar 9, 2022 14.46 15.00 14.19 14.74
95 NYSE ENFN Tue, Mar 8, 2022 14.42 14.60 13.75 14.03
94 NYSE ENFN Mon, Mar 7, 2022 15.05 15.19 14.34 14.52
93 NYSE ENFN Fri, Mar 4, 2022 15.35 15.39 14.86 15.09
92 NYSE ENFN Thu, Mar 3, 2022 16.31 16.58 15.18 15.61
91 NYSE ENFN Wed, Mar 2, 2022 16.18 16.33 15.53 16.12
90 NYSE ENFN Tue, Mar 1, 2022 16.59 17.13 15.79 16.08
89 NYSE ENFN Mon, Feb 28, 2022 16.30 17.05 15.92 16.59
88 NYSE ENFN Fri, Feb 25, 2022 15.87 16.46 15.27 16.44
87 NYSE ENFN Thu, Feb 24, 2022 14.30 15.93 13.94 15.91
86 NYSE ENFN Wed, Feb 23, 2022 16.31 16.31 14.74 14.88
85 NYSE ENFN Tue, Feb 22, 2022 15.26 16.31 14.90 16.19
84 NYSE ENFN Fri, Feb 18, 2022 16.22 16.87 14.85 15.52
83 NYSE ENFN Thu, Feb 17, 2022 17.02 17.94 16.43 16.55
82 NYSE ENFN Wed, Feb 16, 2022 16.62 17.57 16.56 17.20
81 NYSE ENFN Tue, Feb 15, 2022 17.32 18.35 16.69 16.86
80 NYSE ENFN Mon, Feb 14, 2022 16.25 18.29 16.05 17.03
79 NYSE ENFN Fri, Feb 11, 2022 16.37 16.60 16.07 16.16
78 NYSE ENFN Thu, Feb 10, 2022 15.69 16.94 15.10 16.37
77 NYSE ENFN Wed, Feb 9, 2022 15.71 16.55 15.50 16.28
76 NYSE ENFN Tue, Feb 8, 2022 14.16 15.63 14.12 15.44
75 NYSE ENFN Mon, Feb 7, 2022 14.00 14.61 13.81 14.33
74 NYSE ENFN Fri, Feb 4, 2022 13.18 14.20 12.79 13.99
73 NYSE ENFN Thu, Feb 3, 2022 13.40 14.07 13.03 13.23
72 NYSE ENFN Wed, Feb 2, 2022 14.12 14.42 13.40 13.88
71 NYSE ENFN Tue, Feb 1, 2022 13.80 14.23 13.42 14.05
70 NYSE ENFN Mon, Jan 31, 2022 11.93 13.83 11.93 13.81
69 NYSE ENFN Fri, Jan 28, 2022 12.11 12.22 11.50 11.96
68 NYSE ENFN Thu, Jan 27, 2022 12.74 12.84 11.93 12.11
67 NYSE ENFN Wed, Jan 26, 2022 13.33 13.34 12.40 12.54
66 NYSE ENFN Tue, Jan 25, 2022 13.14 13.47 12.75 12.93
65 NYSE ENFN Mon, Jan 24, 2022 13.41 13.77 12.65 13.50
64 NYSE ENFN Fri, Jan 21, 2022 14.19 14.47 13.56 13.74
63 NYSE ENFN Thu, Jan 20, 2022 14.84 15.37 14.34 14.39
62 NYSE ENFN Wed, Jan 19, 2022 15.56 15.63 14.56 14.86
61 NYSE ENFN Tue, Jan 18, 2022 16.25 16.32 15.44 15.46
60 NYSE ENFN Fri, Jan 14, 2022 16.97 17.25 16.28 16.62
59 NYSE ENFN Thu, Jan 13, 2022 18.49 18.49 17.03 17.09
58 NYSE ENFN Wed, Jan 12, 2022 18.97 19.80 18.24 18.32
57 NYSE ENFN Tue, Jan 11, 2022 18.21 18.81 17.87 18.68
56 NYSE ENFN Mon, Jan 10, 2022 18.32 18.36 17.50 18.20
55 NYSE ENFN Fri, Jan 7, 2022 18.98 19.21 18.62 18.70
54 NYSE ENFN Thu, Jan 6, 2022 18.07 19.13 17.75 18.92
53 NYSE ENFN Wed, Jan 5, 2022 19.50 20.06 18.41 18.50
52 NYSE ENFN Tue, Jan 4, 2022 21.46 21.66 19.04 19.82
51 NYSE ENFN Mon, Jan 3, 2022 21.05 21.38 20.35 21.35
50 NYSE ENFN Fri, Dec 31, 2021 21.49 21.74 20.60 20.94
49 NYSE ENFN Thu, Dec 30, 2021 20.22 21.57 20.22 21.44
48 NYSE ENFN Wed, Dec 29, 2021 19.75 20.35 19.75 20.33
47 NYSE ENFN Tue, Dec 28, 2021 19.64 20.09 19.54 19.88
46 NYSE ENFN Mon, Dec 27, 2021 19.20 20.04 19.20 19.60
45 NYSE ENFN Thu, Dec 23, 2021 18.86 19.19 18.39 19.08
44 NYSE ENFN Wed, Dec 22, 2021 18.42 19.06 18.27 18.71
43 NYSE ENFN Tue, Dec 21, 2021 17.86 18.89 17.42 18.57
42 NYSE ENFN Mon, Dec 20, 2021 17.84 18.33 17.35 17.80
41 NYSE ENFN Fri, Dec 17, 2021 18.72 19.34 18.06 18.31
40 NYSE ENFN Thu, Dec 16, 2021 19.88 20.30 18.06 18.79
39 NYSE ENFN Wed, Dec 15, 2021 19.07 20.09 18.85 19.96
38 NYSE ENFN Tue, Dec 14, 2021 19.03 20.01 18.53 19.11
37 NYSE ENFN Mon, Dec 13, 2021 18.38 19.69 18.29 19.46
36 NYSE ENFN Fri, Dec 10, 2021 19.32 19.52 17.92 18.51
35 NYSE ENFN Thu, Dec 9, 2021 19.70 20.41 19.31 19.36
34 NYSE ENFN Wed, Dec 8, 2021 20.00 20.22 19.11 19.80
33 NYSE ENFN Tue, Dec 7, 2021 18.95 20.25 18.95 19.98
32 NYSE ENFN Mon, Dec 6, 2021 18.69 19.24 18.45 19.04
31 NYSE ENFN Fri, Dec 3, 2021 19.42 20.23 18.25 18.69
30 NYSE ENFN Thu, Dec 2, 2021 19.66 20.41 18.03 18.76
29 NYSE ENFN Wed, Dec 1, 2021 19.68 20.75 19.11 19.66
28 NYSE ENFN Tue, Nov 30, 2021 19.71 20.02 18.54 19.36
27 NYSE ENFN Mon, Nov 29, 2021 18.19 19.90 18.10 19.61
26 NYSE ENFN Fri, Nov 26, 2021 18.01 18.66 17.97 18.15
25 NYSE ENFN Wed, Nov 24, 2021 17.80 18.96 17.42 18.35
24 NYSE ENFN Tue, Nov 23, 2021 19.79 20.00 17.37 17.80
23 NYSE ENFN Mon, Nov 22, 2021 21.13 21.37 19.61 19.93
22 NYSE ENFN Fri, Nov 19, 2021 21.31 21.80 21.02 21.47
21 NYSE ENFN Thu, Nov 18, 2021 21.26 22.28 21.01 21.32
20 NYSE ENFN Wed, Nov 17, 2021 22.62 23.07 21.21 21.42
19 NYSE ENFN Tue, Nov 16, 2021 22.91 23.09 22.47 22.57
18 NYSE ENFN Mon, Nov 15, 2021 22.83 23.21 22.74 22.91
17 NYSE ENFN Fri, Nov 12, 2021 22.60 23.10 22.19 22.94
16 NYSE ENFN Thu, Nov 11, 2021 22.34 22.73 22.00 22.52
15 NYSE ENFN Wed, Nov 10, 2021 22.58 22.82 21.92 22.46
14 NYSE ENFN Tue, Nov 9, 2021 22.32 22.82 22.16 22.46
13 NYSE ENFN Mon, Nov 8, 2021 21.73 22.65 21.16 22.55
12 NYSE ENFN Fri, Nov 5, 2021 21.26 21.84 20.96 21.55
11 NYSE ENFN Thu, Nov 4, 2021 20.97 21.63 20.85 21.43
10 NYSE ENFN Wed, Nov 3, 2021 21.34 21.49 20.47 21.00
9 NYSE ENFN Tue, Nov 2, 2021 20.47 21.95 20.45 21.34
8 NYSE ENFN Mon, Nov 1, 2021 20.42 20.65 20.16 20.50
7 NYSE ENFN Fri, Oct 29, 2021 20.50 20.82 19.95 20.63
6 NYSE ENFN Thu, Oct 28, 2021 19.75 21.45 19.75 20.74
5 NYSE ENFN Wed, Oct 27, 2021 20.24 20.79 19.75 19.91
4 NYSE ENFN Tue, Oct 26, 2021 21.61 22.19 20.16 20.30
3 NYSE ENFN Mon, Oct 25, 2021 19.92 22.09 19.19 21.61
2 NYSE ENFN Fri, Oct 22, 2021 19.81 20.83 19.05 19.92
1 NYSE ENFN Thu, Oct 21, 2021 20.00 20.98 19.53 19.81
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024