Enfusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.50	52.84	51.36	51.45	51.45	-1.64%	728,440
Jul 31, 2025	51.65	53.09	51.02	52.31	52.31	1.26%	989,040
Jul 30, 2025	52.04	52.04	50.96	51.66	51.66	-0.54%	994,400
Jul 29, 2025	53.50	53.51	51.63	51.94	51.94	-2.39%	1,195,500
Jul 28, 2025	53.10	53.85	52.33	53.21	53.21	0.53%	884,300
Jul 25, 2025	53.50	53.90	52.75	52.93	52.93	-1.07%	541,100
Jul 24, 2025	53.16	54.80	52.71	53.50	53.50	0.83%	952,342
Jul 23, 2025	53.80	53.96	52.65	53.06	53.06	-1.58%	948,780
Jul 22, 2025	55.67	56.33	53.55	53.91	53.91	-3.04%	1,194,939
Jul 21, 2025	56.54	57.26	54.15	55.60	55.60	-1.07%	2,068,439
Jul 18, 2025	55.01	58.39	54.25	56.20	56.20	1.06%	1,958,279
Jul 17, 2025	56.00	58.03	55.30	55.61	55.61	0.40%	3,175,031
Jul 16, 2025	53.69	58.47	52.90	55.39	55.39	4.21%	4,267,179
Jul 15, 2025	52.90	54.89	52.41	53.15	53.15	0.36%	1,839,999
Jul 14, 2025	49.79	53.10	49.60	52.96	52.96	6.56%	1,833,912
Jul 11, 2025	49.43	50.00	48.00	49.70	49.70	1.06%	924,250
Jul 10, 2025	49.36	50.01	49.10	49.18	49.18	-0.34%	579,900
Jul 9, 2025	49.80	51.00	49.08	49.35	49.35	-0.90%	576,640
Jul 8, 2025	50.33	50.57	49.60	49.80	49.80	-1.03%	605,880
Jul 7, 2025	50.35	50.57	49.86	50.32	50.32	0.08%	232,642
Jul 4, 2025	51.06	51.06	50.19	50.28	50.28	-1.32%	324,400
Jul 3, 2025	50.63	51.68	50.51	50.95	50.95	-0.10%	314,000
Jul 2, 2025	51.15	51.15	50.27	51.00	51.00	-0.23%	471,600
Jul 1, 2025	51.98	52.29	50.80	51.12	51.12	-1.90%	760,640
Jun 30, 2025	52.10	52.30	51.39	52.11	52.11	0.73%	772,000
Jun 27, 2025	52.18	52.78	51.70	51.73	51.73	-1.54%	475,280
Jun 26, 2025	52.87	52.91	51.40	52.54	52.54	-0.27%	897,200
Jun 25, 2025	52.02	55.47	51.15	52.68	52.68	2.99%	1,665,970
Jun 24, 2025	49.04	51.42	49.04	51.15	51.15	4.30%	941,700
Jun 23, 2025	48.20	49.60	48.20	49.04	49.04	-0.83%	717,960
Jun 20, 2025	50.36	51.27	49.21	49.45	49.07	-1.10%	1,231,280
Jun 19, 2025	53.20	53.82	50.00	50.00	49.62	-6.05%	2,096,143
Jun 18, 2025	52.81	53.97	52.18	53.22	52.82	0.83%	1,165,789
Jun 17, 2025	55.50	55.95	52.26	52.78	52.38	-5.21%	1,732,820
Jun 16, 2025	58.00	58.86	53.19	55.68	55.26	-4.93%	2,943,275
Jun 13, 2025	56.90	60.45	56.71	58.57	58.13	2.22%	2,034,228
Jun 12, 2025	53.30	57.70	53.30	57.30	56.87	6.58%	2,207,220
Jun 11, 2025	53.25	54.65	53.25	53.76	53.35	1.45%	831,820
Jun 10, 2025	54.78	54.78	52.65	52.99	52.59	-2.43%	1,090,540
Jun 9, 2025	55.00	55.07	52.75	54.31	53.90	-0.71%	1,345,360
Jun 6, 2025	54.29	56.24	53.67	54.70	54.29	0.77%	1,534,380
Jun 5, 2025	52.44	55.20	52.19	54.28	53.87	3.39%	1,600,969
Jun 4, 2025	52.81	53.90	52.42	52.50	52.10	-0.77%	1,479,593
Jun 3, 2025	52.00	54.70	51.80	52.91	52.51	1.15%	1,461,400
May 30, 2025	56.90	56.90	52.00	52.31	51.91	-6.46%	2,055,945
May 29, 2025	55.26	57.00	54.66	55.92	55.50	-1.38%	1,475,180
May 28, 2025	53.21	57.60	53.21	56.70	56.27	6.52%	2,567,218
May 27, 2025	53.91	56.79	52.70	53.23	52.83	-1.26%	1,170,120
May 26, 2025	53.62	55.00	51.71	53.91	53.50	-0.28%	1,962,157
May 23, 2025	52.80	55.35	52.30	54.06	53.65	1.33%	2,064,600