Enfusion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.20	40.20	40.00	40.00	-	-0.62%	7,052
Jul 31, 2025	40.85	40.85	40.15	40.25	40.25	-0.62%	20,394
Jul 30, 2025	40.05	40.50	40.05	40.50	40.50	1.12%	14,266
Jul 29, 2025	40.00	40.50	40.00	40.05	40.05	0.12%	43,377
Jul 28, 2025	40.20	40.20	40.00	40.00	40.00	-1.23%	12,746
Jul 25, 2025	40.50	40.50	40.25	40.50	40.50	-	30,543
Jul 24, 2025	40.05	40.65	40.05	40.50	40.50	-	29,489
Jul 23, 2025	40.50	40.75	40.30	40.50	40.50	-	31,717
Jul 22, 2025	39.70	40.50	39.70	40.50	40.50	0.50%	14,298
Jul 21, 2025	40.65	40.65	40.00	40.30	40.30	-0.98%	15,090
Jul 18, 2025	41.05	41.05	40.05	40.70	40.70	1.50%	8,410
Jul 17, 2025	41.55	41.55	40.10	40.10	40.10	-0.25%	6,870
Jul 16, 2025	39.40	40.75	39.35	40.20	40.20	1.13%	17,519
Jul 15, 2025	39.90	40.10	39.50	39.75	39.75	-0.38%	15,989
Jul 14, 2025	40.10	40.10	39.90	39.90	39.90	-0.50%	14,309
Jul 11, 2025	40.00	40.10	40.00	40.10	40.10	-0.50%	35,384
Jul 10, 2025	40.50	40.50	40.30	40.30	40.30	-0.25%	10,437
Jul 9, 2025	41.00	41.00	40.30	40.40	40.40	-1.22%	6,927
Jul 8, 2025	40.15	41.05	40.15	40.90	40.90	-0.61%	9,195
Jul 7, 2025	41.25	41.25	40.55	41.15	41.15	1.73%	49,684
Jul 4, 2025	41.05	41.05	40.30	40.45	40.45	-1.46%	48,849
Jul 3, 2025	41.40	41.40	40.90	41.05	41.05	0.12%	43,129
Jul 2, 2025	41.60	41.60	40.50	41.00	41.00	-0.49%	26,873
Jul 1, 2025	40.55	41.30	40.55	41.20	41.20	2.87%	67,296
Jun 30, 2025	40.05	40.50	40.05	40.05	40.05	-0.99%	16,058
Jun 27, 2025	40.90	40.90	39.80	40.45	40.45	0.25%	41,123
Jun 26, 2025	39.40	40.45	39.40	40.35	40.35	2.41%	72,241
Jun 25, 2025	39.10	39.40	39.05	39.40	39.40	0.77%	34,278
Jun 24, 2025	38.55	39.40	38.55	39.10	39.10	1.96%	26,358
Jun 23, 2025	38.60	38.60	38.30	38.35	38.35	-0.78%	37,216
Jun 20, 2025	38.55	38.95	38.55	38.65	38.65	-0.39%	10,469
Jun 19, 2025	38.75	39.65	38.55	38.80	38.80	-2.14%	62,339
Jun 18, 2025	39.25	39.65	38.85	39.65	39.65	1.02%	17,137
Jun 17, 2025	38.55	39.25	38.55	39.25	39.25	0.26%	17,169
Jun 16, 2025	38.85	39.30	38.45	39.15	39.15	1.56%	22,412
Jun 13, 2025	38.80	38.80	38.35	38.55	38.55	-2.16%	32,710
Jun 12, 2025	39.45	39.50	39.40	39.40	39.40	-0.13%	19,821
Jun 11, 2025	39.55	39.55	38.90	39.45	39.45	-0.13%	10,034
Jun 10, 2025	38.50	39.70	38.50	39.50	39.50	2.46%	30,660
Jun 9, 2025	38.55	38.55	38.55	38.55	38.55	-	1,700
Jun 6, 2025	38.40	38.55	38.40	38.55	38.55	0.39%	4,342
Jun 5, 2025	38.55	38.55	38.40	38.40	38.40	-0.52%	3,930
Jun 4, 2025	38.00	39.35	37.90	38.60	38.60	1.18%	15,293
Jun 3, 2025	38.65	39.05	38.10	38.15	38.15	-1.29%	35,292
Jun 2, 2025	39.75	39.75	38.65	38.65	38.65	-3.50%	46,586
May 29, 2025	40.50	40.50	39.80	40.05	40.05	-1.11%	22,610
May 28, 2025	41.10	41.10	40.30	40.50	40.50	-1.58%	33,470
May 27, 2025	41.55	42.00	41.15	41.15	41.15	-0.96%	19,084
May 26, 2025	40.90	41.85	40.85	41.55	41.55	1.59%	53,707
May 23, 2025	41.05	41.05	40.60	40.90	40.90	-0.37%	12,283