Enfusion, Inc. (ENFN)
NYSE: ENFN · Real-Time Price · USD
11.05
-0.11 (-0.99%)
At close: Mar 13, 2025, 4:00 PM
11.00
-0.05 (-0.45%)
After-hours: Mar 13, 2025, 5:43 PM EST
Enfusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 11.19 | 11.21 | 11.16 | 11.18 | 11.18 | -0.09% | 1,076,946 |
| Feb 4, 2025 | 11.13 | 11.24 | 11.13 | 11.19 | 11.19 | 0.36% | 780,513 |
| Feb 3, 2025 | 11.05 | 11.17 | 11.05 | 11.15 | 11.15 | -0.09% | 939,087 |
| Jan 31, 2025 | 11.15 | 11.19 | 11.10 | 11.16 | 11.16 | 0.27% | 551,512 |
| Jan 30, 2025 | 11.20 | 11.20 | 11.11 | 11.13 | 11.13 | -0.36% | 642,274 |
| Jan 29, 2025 | 11.14 | 11.20 | 11.12 | 11.17 | 11.17 | - | 858,936 |
| Jan 28, 2025 | 11.03 | 11.19 | 11.03 | 11.17 | 11.17 | 1.09% | 1,080,278 |
| Jan 27, 2025 | 11.05 | 11.10 | 11.01 | 11.05 | 11.05 | -0.36% | 717,859 |
| Jan 24, 2025 | 11.16 | 11.16 | 11.05 | 11.09 | 11.09 | -0.09% | 638,543 |
| Jan 23, 2025 | 11.08 | 11.15 | 11.06 | 11.10 | 11.10 | -0.09% | 511,326 |
| Jan 22, 2025 | 11.16 | 11.20 | 11.06 | 11.11 | 11.11 | - | 851,062 |
| Jan 21, 2025 | 11.08 | 11.18 | 11.08 | 11.11 | 11.11 | 0.36% | 1,098,693 |
| Jan 17, 2025 | 11.00 | 11.12 | 10.99 | 11.07 | 11.07 | 1.00% | 2,457,168 |
| Jan 16, 2025 | 10.95 | 10.99 | 10.92 | 10.96 | 10.96 | 0.37% | 2,511,060 |
| Jan 15, 2025 | 10.90 | 10.94 | 10.81 | 10.92 | 10.92 | 1.02% | 1,646,749 |
| Jan 14, 2025 | 10.81 | 10.92 | 10.75 | 10.81 | 10.81 | - | 2,655,105 |
| Jan 13, 2025 | 10.80 | 10.90 | 10.25 | 10.81 | 10.81 | 8.75% | 5,938,295 |
| Jan 10, 2025 | 10.17 | 10.19 | 9.87 | 9.94 | 9.94 | -3.40% | 351,791 |
| Jan 8, 2025 | 10.09 | 10.40 | 10.00 | 10.29 | 10.29 | 1.28% | 548,565 |
| Jan 7, 2025 | 10.39 | 10.39 | 10.05 | 10.16 | 10.16 | -2.40% | 385,052 |
| Jan 6, 2025 | 10.08 | 10.50 | 10.00 | 10.41 | 10.41 | 3.38% | 516,826 |
| Jan 3, 2025 | 9.95 | 10.13 | 9.88 | 10.07 | 10.07 | 2.23% | 245,810 |
| Jan 2, 2025 | 10.40 | 10.49 | 9.84 | 9.85 | 9.85 | -4.37% | 371,299 |
| Dec 31, 2024 | 10.44 | 10.44 | 10.12 | 10.30 | 10.30 | -1.62% | 317,063 |
| Dec 30, 2024 | 10.03 | 10.59 | 9.72 | 10.47 | 10.47 | 3.77% | 788,673 |