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

Enfusion Inc Cl A (NY: ENFN )

9.770 +0.040 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Nov 01, 2023 8.240 8.240 7.720 7.870 220,755 -0.43(-5.18%)
Oct 31, 2023 8.170 8.390 8.140 8.300 203,814 +0.15(+1.84%)
Oct 30, 2023 8.280 8.330 8.040 8.150 189,516 -0.10(-1.21%)
Oct 27, 2023 8.570 8.570 8.225 8.250 182,093 -0.28(-3.28%)
Oct 26, 2023 8.560 8.660 8.460 8.530 309,101 -0.03(-0.35%)
Oct 25, 2023 8.910 9.030 8.540 8.560 239,181 -0.46(-5.10%)
Oct 24, 2023 8.840 9.110 8.805 9.020 418,551 +0.26(+2.97%)
Oct 23, 2023 8.660 8.875 8.470 8.760 245,056 +0.00(+0.00%)
Oct 20, 2023 8.830 9.000 8.550 8.760 544,703 +0.00(+0.00%)
Oct 19, 2023 8.720 8.775 8.610 8.760 167,104 +0.03(+0.34%)
Oct 18, 2023 9.040 9.040 8.720 8.730 205,038 -0.38(-4.17%)
Oct 17, 2023 8.940 9.170 8.940 9.110 189,453 +0.14(+1.56%)
Oct 16, 2023 8.780 8.985 8.680 8.970 185,981 +0.26(+2.99%)
Oct 13, 2023 8.840 8.840 8.580 8.710 199,189 -0.14(-1.58%)
Oct 12, 2023 9.000 9.000 8.700 8.850 180,574 -0.15(-1.67%)
Oct 11, 2023 8.970 9.060 8.890 9.000 125,465 +0.04(+0.45%)
Oct 10, 2023 9.060 9.300 8.945 8.960 252,555 -0.10(-1.10%)
Oct 09, 2023 9.100 9.140 8.930 9.060 121,156 -0.09(-0.98%)
Oct 06, 2023 9.150 9.240 9.040 9.150 237,373 -0.03(-0.33%)
Oct 05, 2023 8.940 9.210 8.832 9.180 308,828 +0.19(+2.11%)
Oct 04, 2023 8.810 9.020 8.710 8.990 345,397 +0.20(+2.28%)
Oct 03, 2023 9.030 9.030 8.710 8.790 319,094 -0.26(-2.87%)
Oct 02, 2023 8.940 9.120 8.830 9.050 237,897 +0.08(+0.89%)
Sep 29, 2023 8.920 9.120 8.910 8.970 202,229 +0.11(+1.24%)
Sep 28, 2023 8.880 8.950 8.790 8.860 154,770 -0.01(-0.11%)
Sep 27, 2023 8.730 8.900 8.600 8.870 188,020 +0.19(+2.19%)
Sep 26, 2023 9.040 9.225 8.540 8.680 398,113 -0.38(-4.19%)
Sep 25, 2023 8.900 9.070 9.005 9.060 210,403 +0.11(+1.23%)
Sep 22, 2023 9.040 9.120 8.900 8.950 203,809 -0.08(-0.89%)
Sep 21, 2023 8.980 9.180 8.850 9.030 466,212 -0.05(-0.55%)
Sep 20, 2023 9.110 9.380 9.075 9.080 269,679 -0.03(-0.33%)
Sep 19, 2023 8.820 9.130 8.790 9.110 297,268 +0.24(+2.71%)
Sep 18, 2023 8.720 8.935 8.650 8.870 651,737 +0.14(+1.60%)
Sep 15, 2023 8.550 8.750 8.460 8.730 2,502,426 +0.18(+2.11%)
Sep 14, 2023 8.400 8.575 8.290 8.550 417,572 +0.18(+2.15%)
Sep 13, 2023 8.600 8.600 8.180 8.370 487,687 -0.29(-3.35%)
Sep 12, 2023 8.700 8.850 8.630 8.660 281,025 -0.16(-1.81%)
Sep 11, 2023 8.850 8.940 8.595 8.820 427,140 +0.04(+0.46%)
Sep 08, 2023 8.830 8.950 8.600 8.780 385,601 -0.04(-0.45%)
Sep 07, 2023 8.740 8.900 8.570 8.820 368,657 +0.03(+0.34%)
Sep 06, 2023 8.750 8.895 8.550 8.790 325,996 +0.00(+0.00%)
Sep 05, 2023 8.530 8.890 8.480 8.790 391,092 +0.19(+2.21%)
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.