Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion Inc Cl A (NY: ENFN )

9.780 +0.210 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.060 8.490 7.970 8.380 258,753 +0.28(+3.46%)
Apr 27, 2023 8.190 8.240 7.990 8.100 208,683 +0.01(+0.12%)
Apr 26, 2023 8.340 8.400 8.035 8.090 144,504 -0.24(-2.88%)
Apr 25, 2023 8.650 8.650 8.310 8.330 211,066 -0.41(-4.69%)
Apr 24, 2023 8.640 8.740 8.400 8.740 212,037 +0.06(+0.69%)
Apr 21, 2023 8.970 8.985 8.680 8.680 219,068 -0.24(-2.69%)
Apr 20, 2023 8.990 9.090 8.640 8.920 469,553 -0.19(-2.09%)
Apr 19, 2023 9.220 9.310 9.070 9.110 240,203 -0.11(-1.19%)
Apr 18, 2023 9.490 9.565 9.060 9.220 267,337 -0.33(-3.46%)
Apr 17, 2023 9.660 9.730 9.550 9.550 228,264 -0.10(-1.04%)
Apr 14, 2023 9.980 10.01 9.520 9.650 403,509 -0.34(-3.40%)
Apr 13, 2023 9.920 10.25 9.830 9.990 1,295,139 +0.12(+1.22%)
Apr 12, 2023 10.09 10.14 9.830 9.870 202,792 -0.09(-0.90%)
Apr 11, 2023 9.930 10.13 9.900 9.960 192,596 +0.06(+0.61%)
Apr 10, 2023 9.890 9.960 9.765 9.900 162,371 -0.13(-1.30%)
Apr 06, 2023 9.910 10.06 9.840 10.03 147,892 +0.04(+0.40%)
Apr 05, 2023 10.34 10.58 9.920 9.990 212,781 -0.29(-2.82%)
Apr 04, 2023 10.38 10.56 10.27 10.28 212,996 -0.09(-0.87%)
Apr 03, 2023 10.29 10.41 10.08 10.37 252,274 -0.13(-1.24%)
Mar 31, 2023 10.17 10.58 10.08 10.50 354,570 +0.38(+3.75%)
Mar 30, 2023 10.28 10.41 10.08 10.12 214,831 -0.13(-1.27%)
Mar 29, 2023 10.14 10.40 10.03 10.25 195,843 +0.16(+1.59%)
Mar 28, 2023 10.03 10.16 9.870 10.09 200,374 +0.02(+0.20%)
Mar 27, 2023 10.34 10.40 10.06 10.07 163,060 -0.27(-2.61%)
Mar 24, 2023 10.39 10.47 10.28 10.34 194,886 -0.12(-1.15%)
Mar 23, 2023 10.34 10.60 10.28 10.46 274,398 +0.15(+1.45%)
Mar 22, 2023 10.47 10.59 10.21 10.31 237,835 -0.18(-1.72%)
Mar 21, 2023 10.22 10.60 10.22 10.49 283,292 +0.34(+3.35%)
Mar 20, 2023 10.41 10.49 10.11 10.15 322,790 -0.30(-2.87%)
Mar 17, 2023 10.94 10.97 10.44 10.45 382,054 -0.49(-4.48%)
Mar 16, 2023 10.91 11.21 10.76 10.94 265,220 +0.01(+0.09%)
Mar 15, 2023 11.07 11.20 10.78 10.93 325,364 -0.26(-2.32%)
Mar 14, 2023 10.59 11.21 10.48 11.19 386,332 +0.77(+7.39%)
Mar 13, 2023 10.17 10.56 9.935 10.42 371,302 +0.07(+0.68%)
Mar 10, 2023 10.61 11.42 10.13 10.35 905,148 -0.35(-3.27%)
Mar 09, 2023 11.42 11.93 10.70 10.70 589,530 -0.69(-6.06%)
Mar 08, 2023 11.40 11.81 10.87 11.39 2,968,446 +0.04(+0.35%)
Mar 07, 2023 11.50 12.00 10.92 11.35 1,248,982 +1.24(+12.27%)
Mar 06, 2023 10.06 10.19 9.760 10.11 283,343 -0.08(-0.79%)
Mar 03, 2023 10.37 10.47 10.13 10.19 218,170 -0.10(-0.97%)
Mar 02, 2023 10.22 10.30 10.08 10.29 194,225 +0.04(+0.39%)
Mar 01, 2023 10.69 10.69 10.08 10.25 172,293 -0.47(-4.38%)
Feb 28, 2023 10.88 11.09 10.69 10.72 182,701 -0.15(-1.38%)
Feb 27, 2023 10.77 10.89 10.65 10.87 192,137 +0.22(+2.07%)
Feb 24, 2023 10.67 10.79 10.52 10.65 260,882 -0.22(-2.02%)
Feb 23, 2023 10.80 10.92 10.66 10.87 120,152 +0.06(+0.56%)
Feb 22, 2023 10.92 11.07 10.66 10.81 118,638 -0.02(-0.18%)
Feb 21, 2023 10.97 11.06 10.66 10.83 184,418 -0.29(-2.61%)
Feb 17, 2023 11.55 11.80 10.78 11.12 445,425 -0.43(-3.72%)
Feb 16, 2023 11.47 11.79 11.37 11.55 192,914 -0.18(-1.53%)
Feb 15, 2023 11.19 11.75 11.19 11.73 324,203 +0.44(+3.90%)
Feb 14, 2023 11.06 11.56 11.06 11.29 304,610 +0.16(+1.44%)
Feb 13, 2023 11.16 11.36 11.05 11.13 231,703 -0.03(-0.27%)
Feb 10, 2023 10.80 11.26 10.80 11.16 418,542 +0.32(+2.95%)
Feb 09, 2023 11.25 11.44 10.83 10.84 364,093 -0.25(-2.25%)
Feb 08, 2023 10.94 11.34 10.94 11.09 447,272 +0.10(+0.91%)
Feb 07, 2023 11.23 11.23 10.55 10.99 538,403 -0.38(-3.34%)
Feb 06, 2023 11.90 12.07 11.34 11.37 854,929 -0.63(-5.25%)
Feb 03, 2023 11.82 12.13 11.82 12.00 1,985,374 -0.02(-0.17%)
Feb 02, 2023 11.98 12.31 11.85 12.02 1,594,487 +0.13(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.