Enfusion, Inc. (ENFN)
NYSE: ENFN · Real-Time Price · USD
10.79
-0.01 (-0.09%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Enfusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.76 | 10.87 | 10.74 | 10.76 | 10.76 | -0.37% | 2,461,878 |
| Apr 16, 2025 | 10.94 | 10.94 | 10.70 | 10.80 | 10.80 | -1.10% | 761,063 |
| Apr 15, 2025 | 10.75 | 10.96 | 10.75 | 10.92 | 10.92 | 1.02% | 799,819 |
| Apr 14, 2025 | 10.98 | 10.98 | 10.74 | 10.81 | 10.81 | - | 902,115 |
| Apr 11, 2025 | 10.85 | 10.85 | 10.60 | 10.81 | 10.81 | 0.19% | 2,570,204 |
| Apr 10, 2025 | 10.90 | 10.90 | 10.61 | 10.79 | 10.79 | -1.55% | 1,513,234 |
| Apr 9, 2025 | 10.50 | 11.01 | 10.46 | 10.96 | 10.96 | 4.58% | 3,114,095 |
| Apr 8, 2025 | 10.74 | 10.93 | 10.41 | 10.48 | 10.48 | -1.13% | 3,457,902 |
| Apr 7, 2025 | 10.31 | 10.76 | 10.22 | 10.60 | 10.60 | 0.09% | 2,565,913 |
| Apr 4, 2025 | 10.92 | 10.92 | 10.52 | 10.59 | 10.59 | -3.73% | 2,182,593 |
| Apr 3, 2025 | 11.05 | 11.11 | 10.99 | 11.00 | 11.00 | -1.26% | 1,542,378 |
| Apr 2, 2025 | 11.08 | 11.17 | 11.07 | 11.14 | 11.14 | 0.27% | 496,531 |
| Apr 1, 2025 | 11.17 | 11.17 | 11.08 | 11.11 | 11.11 | -0.36% | 703,135 |
| Mar 31, 2025 | 11.03 | 11.16 | 11.03 | 11.15 | 11.15 | 0.45% | 743,057 |
| Mar 28, 2025 | 11.14 | 11.16 | 11.09 | 11.10 | 11.10 | -0.36% | 464,673 |
| Mar 27, 2025 | 11.18 | 11.20 | 11.13 | 11.14 | 11.14 | -0.18% | 595,837 |
| Mar 26, 2025 | 11.12 | 11.18 | 11.08 | 11.16 | 11.16 | 0.27% | 918,723 |
| Mar 25, 2025 | 11.12 | 11.20 | 11.12 | 11.13 | 11.13 | -0.09% | 869,226 |
| Mar 24, 2025 | 11.15 | 11.19 | 11.10 | 11.14 | 11.14 | 0.36% | 618,431 |
| Mar 21, 2025 | 11.07 | 11.13 | 11.07 | 11.10 | 11.10 | - | 1,203,693 |
| Mar 20, 2025 | 11.06 | 11.14 | 11.06 | 11.10 | 11.10 | 0.09% | 1,050,276 |
| Mar 19, 2025 | 11.10 | 11.13 | 11.05 | 11.09 | 11.09 | - | 1,148,834 |
| Mar 18, 2025 | 11.05 | 11.10 | 11.02 | 11.09 | 11.09 | 0.18% | 804,261 |
| Mar 17, 2025 | 11.05 | 11.10 | 11.03 | 11.07 | 11.07 | -0.18% | 700,596 |
| Mar 14, 2025 | 11.11 | 11.13 | 11.02 | 11.09 | 11.09 | 0.36% | 584,468 |
| Mar 13, 2025 | 11.17 | 11.17 | 11.04 | 11.05 | 11.05 | -0.99% | 1,160,735 |
| Mar 12, 2025 | 11.18 | 11.18 | 11.08 | 11.16 | 11.16 | 0.27% | 1,122,920 |
| Mar 11, 2025 | 11.16 | 11.20 | 11.07 | 11.13 | 11.13 | 0.18% | 780,007 |
| Mar 10, 2025 | 11.08 | 11.20 | 11.06 | 11.11 | 11.11 | -1.07% | 1,171,453 |
| Mar 7, 2025 | 11.25 | 11.32 | 11.14 | 11.23 | 11.23 | -0.53% | 970,369 |
| Mar 6, 2025 | 11.38 | 11.44 | 11.25 | 11.29 | 11.29 | -1.31% | 1,097,137 |
| Mar 5, 2025 | 11.31 | 11.47 | 11.31 | 11.44 | 11.44 | 0.35% | 804,385 |
| Mar 4, 2025 | 11.24 | 11.46 | 11.24 | 11.40 | 11.40 | 0.26% | 830,542 |
| Mar 3, 2025 | 11.40 | 11.55 | 11.35 | 11.37 | 11.37 | -0.96% | 1,194,776 |
| Feb 28, 2025 | 11.32 | 11.51 | 11.29 | 11.48 | 11.48 | 1.41% | 809,249 |
| Feb 27, 2025 | 11.36 | 11.39 | 11.29 | 11.32 | 11.32 | -0.18% | 817,840 |
| Feb 26, 2025 | 11.39 | 11.53 | 11.32 | 11.34 | 11.34 | -0.44% | 2,057,625 |
| Feb 25, 2025 | 11.43 | 11.49 | 11.35 | 11.39 | 11.39 | -0.44% | 849,059 |
| Feb 24, 2025 | 11.49 | 11.52 | 11.35 | 11.44 | 11.44 | -0.52% | 770,560 |
| Feb 21, 2025 | 11.39 | 11.62 | 11.34 | 11.50 | 11.50 | 1.32% | 2,362,046 |
| Feb 20, 2025 | 11.65 | 11.80 | 11.28 | 11.35 | 11.35 | 2.53% | 3,619,848 |
| Feb 19, 2025 | 11.10 | 11.12 | 11.02 | 11.07 | 11.07 | -0.45% | 832,537 |
| Feb 18, 2025 | 10.93 | 11.14 | 10.92 | 11.12 | 11.12 | 1.09% | 542,876 |
| Feb 14, 2025 | 11.15 | 11.18 | 10.99 | 11.00 | 11.00 | -1.35% | 841,875 |
| Feb 13, 2025 | 11.09 | 11.17 | 11.04 | 11.15 | 11.15 | 0.81% | 451,896 |
| Feb 12, 2025 | 11.03 | 11.12 | 11.03 | 11.06 | 11.06 | -0.27% | 505,944 |
| Feb 11, 2025 | 11.08 | 11.12 | 11.04 | 11.09 | 11.09 | -0.09% | 674,458 |
| Feb 10, 2025 | 11.21 | 11.22 | 11.08 | 11.10 | 11.10 | -0.54% | 915,387 |
| Feb 7, 2025 | 11.18 | 11.27 | 11.13 | 11.16 | 11.16 | -0.53% | 1,184,680 |
| Feb 6, 2025 | 11.22 | 11.24 | 11.17 | 11.22 | 11.22 | 0.36% | 1,750,792 |