Skip to main content
Enfusion, Inc. (ENFN)
NYSE: ENFN · Real-Time Price · USD
10.63
+0.16 (1.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

Enfusion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.2810.7410.2210.6310.631.53%935,391
Dec 19, 202410.8910.8910.4110.4710.47-2.60%695,935
Dec 18, 202411.1511.3810.6810.7510.75-2.54%786,869
Dec 17, 202410.6211.1410.5911.0311.033.86%889,217
Dec 16, 202410.6010.7210.4910.6210.62-0.28%567,424
Dec 13, 202410.5410.6910.4310.6510.650.85%603,308
Dec 12, 202410.6110.6910.4410.5610.56-0.85%219,944
Dec 11, 202410.6410.7510.4410.6510.650.85%220,583
Dec 10, 202410.3310.7410.3110.5610.562.13%597,165
Dec 9, 202410.2410.4110.1610.3410.341.27%294,701
Dec 6, 202410.1610.3610.1010.2110.212.10%425,494
Dec 5, 202410.1010.159.9610.0010.00-1.09%285,198
Dec 4, 202410.2410.3810.0510.1110.11-0.20%352,070
Dec 3, 202410.0210.199.9910.1310.13-0.10%348,313
Dec 2, 20249.9310.189.9310.1410.142.01%427,592
Nov 29, 202410.1410.149.869.949.94-0.80%296,370
Nov 27, 202410.1710.259.9410.0210.02-1.09%313,182
Nov 26, 202410.0210.189.8310.1310.130.70%537,937
Nov 25, 202410.3810.4110.0610.0610.06-2.90%315,166
Nov 22, 202410.1210.3610.1210.3610.362.57%390,779
Nov 21, 20249.9510.199.9010.1010.102.12%714,228
Nov 20, 20249.609.999.609.899.892.59%406,208
Nov 19, 20249.659.739.559.649.64-0.62%192,872
Nov 18, 20249.849.879.519.709.70-0.92%569,094
Nov 15, 20249.8910.119.699.799.79-0.91%668,885
Nov 14, 20249.7010.129.679.889.881.96%992,596
Nov 13, 20249.499.749.499.699.692.00%599,114
Nov 12, 20249.529.599.459.509.50-0.52%238,323
Nov 11, 20249.409.649.409.559.551.81%429,029
Nov 8, 20249.379.619.159.389.380.86%1,282,509
Nov 7, 20249.379.679.299.309.30-0.32%606,027
Nov 6, 20249.279.519.099.339.334.25%897,138
Nov 5, 20248.879.018.748.958.952.64%776,356
Nov 4, 20249.129.188.668.728.72-3.65%1,080,820
Nov 1, 20248.989.388.969.059.051.57%284,864
Oct 31, 20248.999.078.888.918.91-1.11%256,637
Oct 30, 20249.249.338.989.019.01-2.59%192,821
Oct 29, 20249.069.319.069.259.250.98%166,383
Oct 28, 20249.079.259.049.169.162.23%176,588
Oct 25, 20249.019.138.918.968.96-0.67%168,538
Oct 24, 20248.839.088.839.029.022.04%225,696
Oct 23, 20248.868.928.808.848.84-0.34%220,662
Oct 22, 20249.069.068.838.878.87-2.31%284,866
Oct 21, 20248.769.188.689.089.083.65%551,246
Oct 18, 20248.828.828.768.768.76-0.57%115,471
Oct 17, 20248.918.928.778.818.81-1.01%178,110
Oct 16, 20248.999.018.888.908.90-0.22%189,927
Oct 15, 20248.879.048.878.928.920.34%207,529
Oct 14, 20249.039.038.778.898.89-1.11%190,267
Oct 11, 20248.959.118.948.998.990.45%166,282
Oct 10, 20248.868.988.818.958.95-0.33%188,384
Oct 9, 20248.899.198.828.988.981.01%357,936
Oct 8, 20248.958.978.828.898.89-0.67%286,918
Oct 7, 20248.979.058.838.958.95-0.56%199,123
Oct 4, 20249.049.098.909.009.001.01%127,073
Oct 3, 20248.919.008.848.918.91-0.67%195,099
Oct 2, 20249.079.178.938.978.97-1.21%265,383
Oct 1, 20249.469.468.989.089.08-4.32%554,650
Sep 30, 20249.409.529.389.499.490.21%146,755
Sep 27, 20249.549.659.469.479.47-0.42%203,275
Sep 26, 20249.509.589.389.519.511.06%397,112
Sep 25, 20249.569.599.369.419.41-1.77%369,474
Sep 24, 20249.549.779.539.589.580.84%409,866
Sep 23, 20249.109.539.009.509.505.79%622,969
Sep 20, 20248.6010.168.518.988.985.03%2,105,268
Sep 19, 20248.598.598.428.558.551.54%249,535
Sep 18, 20248.738.758.378.428.42-3.55%358,006
Sep 17, 20248.478.748.418.738.733.93%382,336
Sep 16, 20248.238.448.228.408.402.31%236,183
Sep 13, 20248.138.248.078.218.211.73%189,798
Sep 12, 20248.118.118.008.078.070.25%303,128
Sep 11, 20248.078.087.978.058.05-1.11%243,351
Sep 10, 20248.238.238.048.148.14-0.97%253,779
Sep 9, 20248.078.308.078.228.222.11%371,326
Sep 6, 20248.128.187.908.058.05-0.62%320,504
Sep 5, 20248.048.127.908.108.101.00%369,247
Sep 4, 20248.058.067.938.028.02-0.50%318,143
Sep 3, 20248.268.327.998.068.06-2.77%277,682
Aug 30, 20248.238.338.198.298.291.10%465,784
Aug 29, 20248.068.248.008.208.202.50%610,852
Aug 28, 20248.178.207.988.008.00-2.44%441,679
Aug 27, 20248.238.298.188.208.20-0.49%122,876
Aug 26, 20248.368.368.248.248.24-0.60%158,015
Aug 23, 20248.188.368.178.298.292.09%322,399
Aug 22, 20248.168.228.128.128.12-0.98%157,480
Aug 21, 20248.168.218.088.208.201.49%275,538
Aug 20, 20248.208.207.968.088.08-1.10%560,578
Aug 19, 20248.118.247.998.178.171.11%676,916
Aug 16, 20248.078.188.028.088.08-460,998
Aug 15, 20248.178.278.058.088.080.75%368,719
Aug 14, 20248.028.057.898.028.020.25%370,021
Aug 13, 20248.058.057.888.008.00-460,103
Aug 12, 20248.058.097.958.008.00-0.50%381,647
Aug 9, 20247.878.087.838.048.041.90%506,414
Aug 8, 20248.108.227.867.897.89-2.35%382,792
Aug 7, 20247.908.337.908.088.081.38%1,025,930
Aug 6, 20248.368.757.967.977.97-7.86%736,205
Aug 5, 20248.748.808.538.658.65-4.42%610,499
Aug 2, 20249.029.169.009.059.05-2.06%313,910
Aug 1, 20249.489.569.169.249.24-2.53%278,013