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

Enfusion Inc Cl A (NY: ENFN )

9.670 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 10.76 10.89 10.76 10.85 160,057 +0.07(+0.65%)
Jul 28, 2023 10.88 10.95 10.76 10.78 173,344 -0.01(-0.09%)
Jul 27, 2023 10.90 10.90 10.68 10.79 213,114 -0.06(-0.55%)
Jul 26, 2023 10.89 10.94 10.78 10.85 190,872 -0.04(-0.37%)
Jul 25, 2023 10.86 11.01 10.80 10.89 187,054 -0.01(-0.09%)
Jul 24, 2023 10.79 10.95 10.53 10.90 285,714 +0.04(+0.37%)
Jul 21, 2023 11.15 11.17 10.85 10.86 222,622 -0.22(-1.99%)
Jul 20, 2023 11.30 11.30 11.06 11.08 299,033 -0.29(-2.55%)
Jul 19, 2023 11.28 11.38 11.23 11.37 287,963 +0.09(+0.80%)
Jul 18, 2023 11.29 11.33 11.21 11.28 246,079 -0.03(-0.27%)
Jul 17, 2023 11.31 11.41 11.21 11.31 478,534 +0.00(+0.00%)
Jul 14, 2023 11.39 11.47 11.20 11.31 431,262 -0.13(-1.14%)
Jul 13, 2023 11.50 11.56 11.35 11.44 351,321 -0.01(-0.09%)
Jul 12, 2023 11.41 11.51 11.27 11.45 679,099 +0.17(+1.51%)
Jul 11, 2023 11.14 11.41 11.14 11.28 334,470 +0.10(+0.89%)
Jul 10, 2023 10.93 11.30 10.90 11.18 272,621 +0.26(+2.38%)
Jul 07, 2023 10.73 10.92 10.73 10.92 289,195 +0.09(+0.83%)
Jul 06, 2023 10.68 10.86 10.59 10.83 241,840 +0.05(+0.46%)
Jul 05, 2023 11.13 11.13 10.66 10.78 256,910 -0.34(-3.06%)
Jul 03, 2023 11.18 11.27 10.97 11.12 147,697 -0.10(-0.89%)
Jun 30, 2023 11.20 11.34 11.07 11.22 240,427 +0.12(+1.08%)
Jun 29, 2023 10.97 11.15 10.97 11.10 239,449 +0.12(+1.09%)
Jun 28, 2023 11.19 11.26 10.90 10.98 281,020 -0.21(-1.88%)
Jun 27, 2023 11.07 11.44 10.87 11.19 924,620 +0.15(+1.36%)
Jun 26, 2023 9.100 11.42 9.030 11.04 2,591,250 +1.83(+19.87%)
Jun 23, 2023 8.970 9.220 8.945 9.210 701,266 +0.11(+1.21%)
Jun 22, 2023 9.020 9.165 8.860 9.100 380,626 +0.07(+0.78%)
Jun 21, 2023 8.980 9.030 8.760 9.030 534,021 +0.04(+0.44%)
Jun 20, 2023 8.860 9.140 8.790 8.990 636,313 +0.01(+0.11%)
Jun 16, 2023 8.990 9.040 8.675 8.980 998,006 +0.11(+1.24%)
Jun 15, 2023 8.790 8.920 8.660 8.870 467,545 -0.02(-0.22%)
Jun 14, 2023 8.980 9.060 8.830 8.890 451,427 -0.09(-1.00%)
Jun 13, 2023 8.920 9.010 8.770 8.980 301,398 +0.06(+0.67%)
Jun 12, 2023 8.630 9.040 8.630 8.920 323,806 +0.31(+3.60%)
Jun 09, 2023 8.440 8.710 8.327 8.610 335,253 +0.21(+2.50%)
Jun 08, 2023 8.220 8.620 8.140 8.400 513,117 +0.13(+1.57%)
Jun 07, 2023 8.280 8.480 8.230 8.270 376,146 +0.01(+0.12%)
Jun 06, 2023 8.120 8.325 8.045 8.260 433,291 +0.20(+2.48%)
Jun 05, 2023 8.140 8.320 8.060 8.060 364,090 -0.03(-0.37%)
Jun 02, 2023 7.900 8.250 7.780 8.090 1,051,140 +0.28(+3.59%)
Jun 01, 2023 7.960 8.010 7.720 7.810 460,164 -0.15(-1.88%)
May 31, 2023 7.690 8.050 7.607 7.960 2,087,581 +0.23(+2.98%)
May 30, 2023 7.950 7.990 7.620 7.730 324,031 -0.15(-1.90%)
May 26, 2023 7.820 8.025 7.785 7.880 571,676 +0.08(+1.03%)
May 25, 2023 7.910 8.050 7.730 7.800 457,002 -0.13(-1.64%)
May 24, 2023 7.630 7.959 7.600 7.930 231,938 +0.28(+3.66%)
May 23, 2023 7.950 8.280 7.625 7.650 612,835 -0.31(-3.89%)
May 22, 2023 7.860 8.060 7.830 7.960 532,043 +0.11(+1.40%)
May 19, 2023 7.730 7.920 7.650 7.850 180,129 +0.16(+2.08%)
May 18, 2023 7.640 7.740 7.530 7.690 164,103 +0.04(+0.52%)
May 17, 2023 7.540 7.740 7.465 7.650 187,976 +0.11(+1.46%)
May 16, 2023 7.780 7.910 7.370 7.540 298,254 -0.34(-4.31%)
May 15, 2023 7.980 8.045 7.770 7.880 734,095 -0.19(-2.35%)
May 12, 2023 8.120 8.310 7.940 8.070 900,593 -0.07(-0.86%)
May 11, 2023 8.150 8.265 7.875 8.140 377,093 -0.12(-1.45%)
May 10, 2023 8.960 9.000 8.210 8.260 460,639 -0.74(-8.22%)
May 09, 2023 9.710 10.05 8.990 9.000 526,582 +0.16(+1.81%)
May 08, 2023 8.570 8.902 8.570 8.840 233,514 +0.19(+2.20%)
May 05, 2023 8.670 8.785 8.580 8.650 345,590 +0.11(+1.29%)
May 04, 2023 8.420 8.660 8.400 8.540 220,720 +0.14(+1.67%)
May 03, 2023 8.630 8.880 8.330 8.400 406,546 -0.16(-1.87%)
May 02, 2023 8.500 8.840 8.370 8.560 763,555 +0.00(+0.00%)
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.