Skip to main content
Enfusion, Inc. (ENFN)
NYSE: ENFN · Real-Time Price · USD
9.51
+0.10 (1.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20249.619.619.429.489.48-0.32%530,256
Jul 30, 20249.479.629.369.519.511.17%529,321
Jul 29, 20249.699.789.349.409.40-2.99%345,237
Jul 26, 20249.609.769.489.699.692.32%398,111
Jul 25, 20249.229.549.229.479.472.93%375,252
Jul 24, 20249.149.309.049.209.200.22%233,095
Jul 23, 20249.179.359.109.189.18-0.22%232,319
Jul 22, 20249.319.319.149.209.20-0.54%408,719
Jul 19, 20249.439.499.239.259.25-1.91%261,265
Jul 18, 20249.319.569.319.439.431.18%235,040
Jul 17, 20249.109.409.009.329.321.30%353,258
Jul 16, 20248.909.238.909.209.204.55%285,998
Jul 15, 20248.888.888.728.808.80-0.11%328,328
Jul 12, 20248.799.008.668.818.811.26%260,387
Jul 11, 20248.528.758.528.708.703.94%226,500
Jul 10, 20248.598.598.318.378.37-2.22%213,644
Jul 9, 20248.628.668.518.568.56-1.04%133,867
Jul 8, 20248.888.898.638.658.65-1.37%164,500
Jul 5, 20248.568.818.498.778.772.21%238,128
Jul 3, 20248.428.638.408.588.581.90%123,203
Jul 2, 20248.388.458.348.428.420.24%151,760
Jul 1, 20248.548.618.378.408.40-1.41%251,908
Jun 28, 20248.668.678.498.528.52-0.81%1,804,892
Jun 27, 20248.448.638.428.598.592.26%293,583
Jun 26, 20248.328.488.328.408.400.48%232,164
Jun 25, 20248.408.408.308.368.36-0.12%192,718
Jun 24, 20248.288.508.248.378.370.60%311,115
Jun 21, 20248.208.338.108.328.321.96%455,075
Jun 20, 20248.158.178.028.168.160.12%372,561
Jun 18, 20248.308.308.068.158.15-1.81%355,280
Jun 17, 20248.448.468.258.308.30-2.24%311,789
Jun 14, 20248.508.528.358.498.49-0.24%355,999
Jun 13, 20248.588.618.388.518.51-0.58%406,832
Jun 12, 20248.738.848.508.568.56-477,223
Jun 11, 20248.648.668.508.568.56-1.72%360,360
Jun 10, 20248.548.788.518.718.711.04%294,722
Jun 7, 20248.788.788.538.628.62-2.05%340,761
Jun 6, 20249.189.288.678.808.80-3.93%481,209
Jun 5, 20249.069.218.849.169.162.35%403,791
Jun 4, 20249.199.198.928.958.95-2.29%420,355
Jun 3, 20249.519.549.129.169.16-2.66%335,597
May 31, 20249.409.439.249.419.410.32%389,223
May 30, 20249.509.529.359.389.38-1.16%259,765
May 29, 20249.489.619.459.499.49-1.35%278,899
May 28, 20249.499.649.389.629.622.45%574,499
May 24, 20249.379.419.269.399.390.97%193,344
May 23, 20249.319.349.179.309.30-0.11%261,478
May 22, 20249.209.399.169.319.310.98%330,105
May 21, 20249.349.349.079.229.22-1.71%213,878
May 20, 20249.659.729.379.389.38-3.00%379,990
May 17, 20249.699.709.539.679.670.31%301,319
May 16, 20249.429.669.409.649.642.23%300,395
May 15, 20249.319.509.269.439.431.84%209,651
May 14, 20249.259.309.019.269.261.20%816,856
May 13, 20249.139.219.029.159.151.10%261,529
May 10, 20249.369.428.959.059.05-2.27%504,031
May 9, 20249.769.768.879.269.26-5.22%589,326
May 8, 20249.699.809.609.779.770.41%280,145
May 7, 20249.819.879.589.739.73-0.51%259,873
May 6, 20249.619.849.609.789.782.19%421,891