Enfusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.02	2.07	2.00	2.00	2.00	-1.96%	23,334
Jul 30, 2025	2.10	2.10	2.01	2.04	2.04	-2.86%	52,453
Jul 29, 2025	2.08	2.15	2.08	2.10	2.10	-2.33%	22,817
Jul 28, 2025	2.15	2.15	2.08	2.15	2.15	-	21,603
Jul 25, 2025	2.14	2.16	2.14	2.15	2.15	-2.27%	9,880
Jul 24, 2025	2.20	2.24	2.10	2.20	2.20	-0.45%	43,941
Jul 23, 2025	2.08	2.21	2.08	2.21	2.21	6.25%	3,375
Jul 22, 2025	2.12	2.15	2.05	2.08	2.08	-3.70%	26,961
Jul 21, 2025	2.21	2.21	2.12	2.16	2.16	-1.82%	28,158
Jul 18, 2025	2.20	2.23	2.19	2.20	2.20	-0.90%	2,522
Jul 17, 2025	2.18	2.22	2.18	2.22	2.22	1.83%	3,247
Jul 16, 2025	2.21	2.21	2.18	2.18	2.18	-0.91%	6,281
Jul 15, 2025	2.18	2.21	2.18	2.20	2.20	0.92%	2,742
Jul 14, 2025	2.20	2.21	2.18	2.18	2.18	-0.91%	3,514
Jul 11, 2025	2.22	2.22	2.20	2.20	2.20	-1.35%	1,322
Jul 10, 2025	2.19	2.24	2.19	2.23	2.23	2.29%	8,619
Jul 9, 2025	2.24	2.24	2.18	2.18	2.18	-0.91%	1,749
Jul 8, 2025	2.21	2.23	2.20	2.20	2.20	0.92%	2,691
Jul 7, 2025	2.19	2.24	2.18	2.18	2.18	-0.91%	6,503
Jul 4, 2025	2.19	2.24	2.19	2.20	2.20	-	1,334
Jul 3, 2025	2.25	2.25	2.19	2.20	2.20	-	8,738
Jul 2, 2025	2.20	2.24	2.18	2.20	2.20	-1.79%	10,185
Jul 1, 2025	2.23	2.26	2.22	2.24	2.24	-0.44%	4,663
Jun 30, 2025	2.28	2.28	2.24	2.25	2.25	-1.32%	10,836
Jun 27, 2025	2.25	2.30	2.25	2.28	2.28	1.33%	10,130
Jun 26, 2025	2.26	2.28	2.25	2.25	2.25	-1.75%	15,241
Jun 25, 2025	2.25	2.30	2.25	2.29	2.29	1.78%	37,880
Jun 24, 2025	2.25	2.28	2.25	2.25	2.25	-	11,348
Jun 23, 2025	2.27	2.31	2.25	2.25	2.25	-	73,839
Jun 20, 2025	2.25	2.27	2.25	2.25	2.25	-	7,479
Jun 19, 2025	2.22	2.28	2.22	2.25	2.25	1.35%	11,163
Jun 18, 2025	2.24	2.26	2.22	2.22	2.22	-1.77%	9,641
Jun 17, 2025	2.20	2.26	2.20	2.26	2.26	-	3,879
Jun 16, 2025	2.20	2.26	2.20	2.26	2.26	2.26%	30,134
Jun 13, 2025	2.21	2.23	2.20	2.21	2.21	-	1,847
Jun 12, 2025	2.18	2.25	2.18	2.21	2.21	-1.78%	30,370
Jun 11, 2025	2.25	2.27	2.24	2.25	2.25	-	15,455
Jun 10, 2025	2.25	2.25	2.25	2.25	2.25	-0.44%	4,168
Jun 9, 2025	2.30	2.30	2.25	2.26	2.26	-	16,476
Jun 6, 2025	2.29	2.29	2.26	2.26	2.26	0.44%	1,780
Jun 5, 2025	2.28	2.30	2.24	2.25	2.25	-0.88%	23,007
Jun 4, 2025	2.21	2.28	2.21	2.27	2.27	0.89%	13,968
Jun 3, 2025	2.16	2.25	2.16	2.25	2.25	1.35%	74,419
Jun 2, 2025	2.33	2.33	2.17	2.22	2.22	-4.31%	129,675
May 30, 2025	2.31	2.34	2.30	2.32	2.32	0.43%	30,342
May 29, 2025	2.36	2.36	2.31	2.31	2.31	-1.70%	11,745
May 28, 2025	2.27	2.37	2.24	2.35	2.35	1.73%	46,006
May 27, 2025	2.27	2.31	2.26	2.31	2.31	0.43%	23,479
May 26, 2025	2.30	2.35	2.27	2.30	2.30	-0.86%	15,248
May 23, 2025	2.31	2.33	2.29	2.32	2.32	0.43%	9,026