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 (%)
Feb 29, 2024 8.810 8.905 8.655 8.670 676,312 -0.06(-0.69%)
Feb 28, 2024 8.520 8.800 7.890 8.730 618,668 -0.60(-6.43%)
Feb 27, 2024 9.500 9.580 9.240 9.330 247,137 -0.12(-1.27%)
Feb 26, 2024 9.510 9.680 9.380 9.450 308,216 -0.12(-1.25%)
Feb 23, 2024 9.340 9.710 9.320 9.570 373,553 +0.22(+2.35%)
Feb 22, 2024 9.280 9.480 9.130 9.350 341,160 +0.15(+1.63%)
Feb 21, 2024 9.170 9.280 8.980 9.200 377,418 -0.09(-0.97%)
Feb 20, 2024 9.000 9.500 8.940 9.290 396,818 +0.21(+2.31%)
Feb 16, 2024 8.900 9.170 8.820 9.080 225,527 +0.14(+1.57%)
Feb 15, 2024 9.000 9.150 8.890 8.940 298,350 +0.01(+0.11%)
Feb 14, 2024 8.600 8.950 8.600 8.930 430,228 +0.43(+5.06%)
Feb 13, 2024 8.230 8.540 8.170 8.500 430,470 +0.00(+0.00%)
Feb 12, 2024 8.400 8.600 8.400 8.500 223,116 +0.15(+1.80%)
Feb 09, 2024 8.180 8.370 8.160 8.350 299,298 +0.22(+2.71%)
Feb 08, 2024 7.950 8.300 7.950 8.130 307,428 +0.20(+2.52%)
Feb 07, 2024 7.900 8.025 7.740 7.930 265,984 +0.02(+0.25%)
Feb 06, 2024 7.880 8.020 7.830 7.910 234,284 +0.08(+1.02%)
Feb 05, 2024 7.800 7.865 7.630 7.830 586,952 -0.02(-0.25%)
Feb 02, 2024 7.680 7.880 7.600 7.850 230,581 +0.07(+0.90%)
Feb 01, 2024 7.870 7.910 7.630 7.780 459,153 -0.12(-1.52%)
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%)
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.