Indicators

Enfusion Inc Cl A (NY: ENFN )

9.410 +0.030 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.24	11.54	10.99	11.50	65,104	+0.33(+2.95%)
Jul 28, 2022	11.31	11.31	11.00	11.17	117,358	-0.13(-1.15%)
Jul 27, 2022	10.95	11.41	10.75	11.30	173,993	+0.39(+3.57%)
Jul 26, 2022	11.23	11.23	10.74	10.91	107,487	-0.36(-3.19%)
Jul 25, 2022	11.42	11.54	11.06	11.27	98,639	-0.07(-0.62%)
Jul 22, 2022	11.76	11.78	11.21	11.34	86,875	-0.39(-3.32%)
Jul 21, 2022	11.42	11.74	11.39	11.73	79,936	+0.24(+2.09%)
Jul 20, 2022	10.71	11.60	10.71	11.49	202,146	+0.83(+7.79%)
Jul 19, 2022	10.67	10.86	10.58	10.66	97,599	+0.16(+1.52%)
Jul 18, 2022	10.40	10.57	10.33	10.50	124,047	+0.26(+2.54%)
Jul 15, 2022	9.840	10.26	9.800	10.24	137,269	+0.58(+6.00%)
Jul 14, 2022	10.00	10.17	9.500	9.660	155,107	-0.60(-5.85%)
Jul 13, 2022	10.29	10.51	10.03	10.26	146,869	-0.29(-2.75%)
Jul 12, 2022	10.83	11.00	10.29	10.55	332,686	-0.34(-3.12%)
Jul 11, 2022	11.14	11.14	10.62	10.89	188,908	-0.35(-3.11%)
Jul 08, 2022	11.26	11.42	10.91	11.24	95,526	-0.12(-1.06%)
Jul 07, 2022	11.12	11.65	11.12	11.36	488,195	+0.17(+1.52%)
Jul 06, 2022	10.90	11.52	10.75	11.19	297,758	+0.31(+2.85%)
Jul 05, 2022	10.24	10.88	10.06	10.88	245,602	+0.41(+3.92%)

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.