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 (%)
Jun 30, 2022 10.33 10.35 9.610 10.21 278,487 -0.30(-2.85%)
Jun 29, 2022 10.56 10.58 10.29 10.51 211,887 -0.04(-0.38%)
Jun 28, 2022 11.09 11.37 10.48 10.55 344,806 -0.49(-4.44%)
Jun 27, 2022 11.21 11.21 10.76 11.04 353,114 -0.18(-1.60%)
Jun 24, 2022 10.46 11.38 10.46 11.22 991,258 +0.82(+7.88%)
Jun 23, 2022 10.05 10.64 10.05 10.40 473,196 +0.40(+4.00%)
Jun 22, 2022 10.11 10.43 9.930 10.00 516,743 -0.20(-1.96%)
Jun 21, 2022 10.11 10.38 9.910 10.20 325,023 +0.27(+2.72%)
Jun 17, 2022 9.220 10.03 9.220 9.930 469,617 +0.73(+7.93%)
Jun 16, 2022 9.560 9.860 8.860 9.200 584,594 -0.66(-6.69%)
Jun 15, 2022 9.470 10.00 9.380 9.860 629,046 +0.49(+5.23%)
Jun 14, 2022 9.390 9.540 9.220 9.370 334,557 +0.02(+0.21%)
Jun 13, 2022 9.650 10.04 9.070 9.350 331,280 -0.81(-7.97%)
Jun 10, 2022 10.54 10.54 9.650 10.16 542,382 -0.33(-3.15%)
Jun 09, 2022 10.93 11.16 10.28 10.49 577,015 -0.66(-5.92%)
Jun 08, 2022 10.48 11.20 10.40 11.15 142,233 +0.66(+6.29%)
Jun 07, 2022 10.74 10.89 9.970 10.49 669,167 -0.55(-4.98%)
Jun 06, 2022 11.18 11.44 10.84 11.04 256,601 -0.01(-0.09%)
Jun 03, 2022 10.86 11.14 10.80 11.05 242,895 -0.04(-0.36%)
Jun 02, 2022 10.50 11.36 10.45 11.09 184,237 +0.63(+6.02%)
Jun 01, 2022 10.92 11.15 10.31 10.46 347,966 -0.49(-4.47%)
May 31, 2022 11.04 11.12 10.59 10.95 532,999 -0.18(-1.62%)
May 27, 2022 10.66 11.30 10.66 11.13 275,947 +0.64(+6.10%)
May 26, 2022 10.27 10.78 10.26 10.49 194,262 +0.28(+2.74%)
May 25, 2022 9.880 10.27 9.880 10.21 192,530 +0.18(+1.79%)
May 24, 2022 10.17 10.46 9.730 10.03 464,990 -0.23(-2.24%)
May 23, 2022 9.600 10.28 9.500 10.26 402,857 +0.75(+7.89%)
May 20, 2022 9.280 9.515 8.910 9.510 368,115 +0.42(+4.62%)
May 19, 2022 8.710 9.440 8.710 9.090 480,409 +0.34(+3.89%)
May 18, 2022 9.210 9.385 8.490 8.750 202,490 -0.59(-6.32%)
May 17, 2022 9.280 9.670 8.870 9.340 343,426 +0.29(+3.20%)
May 16, 2022 8.380 9.550 7.810 9.050 655,397 +0.65(+7.74%)
May 13, 2022 9.740 9.740 7.800 8.400 1,612,665 -1.60(-16.00%)
May 12, 2022 9.990 10.24 9.635 10.00 414,582 -0.09(-0.89%)
May 11, 2022 11.14 11.23 10.04 10.09 331,726 -1.12(-9.99%)
May 10, 2022 11.74 11.74 10.62 11.21 343,544 -0.07(-0.62%)
May 09, 2022 12.05 12.12 11.08 11.28 232,775 -1.05(-8.52%)
May 06, 2022 12.66 12.76 12.03 12.33 139,014 -0.50(-3.90%)
May 05, 2022 13.28 13.28 12.60 12.83 138,806 -0.67(-4.96%)
May 04, 2022 13.04 13.57 12.46 13.50 165,572 +0.47(+3.61%)
May 03, 2022 13.44 13.51 12.81 13.03 137,519 -0.50(-3.70%)
May 02, 2022 12.79 13.60 12.54 13.53 269,725 +0.76(+5.95%)
Apr 29, 2022 13.04 13.30 12.71 12.77 139,265 -0.32(-2.44%)
Apr 28, 2022 12.36 13.15 12.16 13.09 219,458 +0.82(+6.68%)
Apr 27, 2022 12.38 12.68 11.93 12.27 178,062 -0.05(-0.41%)
Apr 26, 2022 13.09 13.09 12.19 12.32 200,151 -0.82(-6.24%)
Apr 25, 2022 12.50 13.33 12.40 13.14 197,019 +0.55(+4.37%)
Apr 22, 2022 12.44 13.00 12.26 12.59 207,208 +0.06(+0.48%)
Apr 21, 2022 13.04 13.34 12.50 12.53 331,242 -0.30(-2.34%)
Apr 20, 2022 12.77 13.23 12.40 12.83 473,261 +0.14(+1.10%)
Apr 19, 2022 11.46 12.75 11.35 12.69 307,132 +1.28(+11.22%)
Apr 18, 2022 11.32 11.59 10.95 11.41 124,882 +0.00(+0.00%)
Apr 14, 2022 11.94 11.94 11.23 11.41 270,276 -0.48(-4.04%)
Apr 13, 2022 11.33 11.92 11.23 11.89 91,788 +0.58(+5.13%)
Apr 12, 2022 11.12 11.69 10.90 11.31 260,985 +0.44(+4.05%)
Apr 11, 2022 10.68 11.07 10.29 10.87 228,360 -0.10(-0.91%)
Apr 08, 2022 11.09 11.09 10.72 10.97 238,420 -0.30(-2.66%)
Apr 07, 2022 11.43 11.48 10.96 11.27 155,906 -0.23(-2.00%)
Apr 06, 2022 11.58 11.62 10.92 11.50 224,305 -0.40(-3.36%)
Apr 05, 2022 12.74 12.74 11.71 11.90 245,597 -0.90(-7.03%)
Apr 04, 2022 12.96 13.20 12.64 12.80 174,798 +0.02(+0.16%)
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.