Indicators

Enfusion Inc Cl A (NY: ENFN )

9.770 +0.040 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

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%)

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.