Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion Inc Cl A (NY: ENFN )

9.420 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.010 8.040 7.760 7.900 339,400 -0.13(-1.62%)
Jan 30, 2024 8.110 8.110 7.520 8.030 426,906 -0.47(-5.53%)
Jan 29, 2024 8.450 8.560 8.330 8.500 274,721 +0.07(+0.83%)
Jan 26, 2024 8.620 8.620 8.400 8.430 193,563 -0.12(-1.40%)
Jan 25, 2024 8.780 8.790 8.520 8.550 209,755 -0.13(-1.50%)
Jan 24, 2024 9.110 9.110 8.630 8.680 262,985 -0.29(-3.23%)
Jan 23, 2024 9.000 9.080 8.890 8.970 250,269 -0.03(-0.33%)
Jan 22, 2024 8.910 9.130 8.890 9.000 194,176 +0.18(+2.04%)
Jan 19, 2024 8.870 8.870 8.640 8.820 197,079 +0.04(+0.46%)
Jan 18, 2024 8.770 9.130 8.610 8.780 206,380 +0.06(+0.69%)
Jan 17, 2024 8.690 8.770 8.500 8.720 261,564 -0.09(-1.02%)
Jan 16, 2024 8.690 8.870 8.610 8.810 316,071 +0.03(+0.34%)
Jan 12, 2024 8.800 8.890 8.770 8.780 167,926 +0.07(+0.80%)
Jan 11, 2024 8.710 8.760 8.535 8.710 411,620 -0.07(-0.80%)
Jan 10, 2024 8.810 8.880 8.575 8.780 311,892 -0.04(-0.45%)
Jan 09, 2024 9.140 9.140 8.810 8.820 366,352 -0.48(-5.16%)
Jan 08, 2024 9.290 9.350 9.165 9.300 193,798 +0.13(+1.42%)
Jan 05, 2024 9.030 9.310 9.030 9.170 201,090 -0.02(-0.22%)
Jan 04, 2024 9.300 9.410 9.170 9.190 213,087 -0.02(-0.22%)
Jan 03, 2024 9.350 9.370 9.110 9.210 220,364 -0.16(-1.71%)
Jan 02, 2024 9.610 9.640 9.290 9.370 163,915 -0.33(-3.40%)
Dec 29, 2023 9.800 9.962 9.660 9.700 182,149 -0.13(-1.32%)
Dec 28, 2023 9.770 9.945 9.740 9.830 157,055 +0.05(+0.51%)
Dec 27, 2023 9.870 9.895 9.750 9.780 107,044 -0.08(-0.81%)
Dec 26, 2023 9.730 9.920 9.650 9.860 109,876 +0.18(+1.86%)
Dec 22, 2023 9.780 9.800 9.620 9.680 196,881 +0.01(+0.10%)
Dec 21, 2023 9.800 9.840 9.540 9.670 353,202 +0.02(+0.21%)
Dec 20, 2023 9.990 10.06 9.640 9.650 182,300 -0.31(-3.11%)
Dec 19, 2023 10.00 10.12 9.915 9.960 228,736 -0.04(-0.40%)
Dec 18, 2023 9.990 10.17 9.840 10.00 292,044 +0.05(+0.50%)
Dec 15, 2023 10.12 10.12 9.740 9.950 400,487 -0.05(-0.50%)
Dec 14, 2023 10.10 10.28 9.950 10.00 437,938 -0.08(-0.79%)
Dec 13, 2023 9.740 10.09 9.690 10.08 193,333 +0.40(+4.13%)
Dec 12, 2023 9.680 9.770 9.550 9.680 167,261 +0.05(+0.52%)
Dec 11, 2023 9.700 9.845 9.550 9.630 135,947 -0.12(-1.23%)
Dec 08, 2023 9.520 9.880 9.520 9.750 200,375 +0.09(+0.93%)
Dec 07, 2023 9.770 9.770 9.550 9.660 193,373 -0.07(-0.72%)
Dec 06, 2023 9.770 9.905 9.620 9.730 313,909 -0.04(-0.41%)
Dec 05, 2023 9.860 9.870 9.710 9.770 219,192 -0.13(-1.31%)
Dec 04, 2023 10.02 10.20 9.870 9.900 278,333 -0.20(-1.98%)
Dec 01, 2023 10.28 10.45 9.975 10.10 459,941 -0.13(-1.27%)
Nov 30, 2023 10.02 10.25 9.980 10.23 867,895 +0.25(+2.51%)
Nov 29, 2023 9.960 10.30 9.960 9.980 219,620 +0.08(+0.81%)
Nov 28, 2023 9.870 9.940 9.770 9.900 276,127 +0.01(+0.10%)
Nov 27, 2023 9.830 10.04 9.800 9.890 513,815 +0.03(+0.30%)
Nov 24, 2023 9.850 9.930 9.810 9.860 72,824 +0.00(+0.00%)
Nov 22, 2023 9.980 10.09 9.760 9.860 193,844 -0.06(-0.60%)
Nov 21, 2023 9.820 9.980 9.740 9.920 203,701 +0.11(+1.12%)
Nov 20, 2023 10.02 10.20 9.660 9.810 215,864 -0.18(-1.80%)
Nov 17, 2023 10.18 10.18 9.850 9.990 310,211 -0.12(-1.19%)
Nov 16, 2023 10.09 10.11 9.870 10.11 222,503 +0.03(+0.30%)
Nov 15, 2023 10.27 10.32 9.910 10.08 229,722 -0.11(-1.08%)
Nov 14, 2023 9.850 10.20 9.820 10.19 271,400 +0.65(+6.81%)
Nov 13, 2023 9.350 9.700 9.350 9.540 195,426 +0.11(+1.17%)
Nov 10, 2023 9.080 9.510 9.080 9.430 317,903 +0.36(+3.97%)
Nov 09, 2023 8.900 9.120 8.810 9.070 383,370 +0.15(+1.68%)
Nov 08, 2023 8.480 8.940 8.340 8.920 378,990 +0.32(+3.72%)
Nov 07, 2023 8.320 9.250 8.180 8.600 702,598 +0.32(+3.86%)
Nov 06, 2023 8.660 8.660 8.270 8.280 290,717 -0.32(-3.72%)
Nov 03, 2023 8.490 8.695 8.490 8.600 149,284 +0.27(+3.24%)
Nov 02, 2023 8.000 8.350 8.000 8.330 220,284 +0.46(+5.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.