Skip to main content

Enfusion Inc Cl A (NY: ENFN )

9.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.180 9.260 9.100 9.230 231,570 +0.13(+1.43%)
Mar 26, 2024 9.200 9.269 9.010 9.100 320,742 -0.05(-0.55%)
Mar 25, 2024 9.210 9.315 9.110 9.150 543,709 -0.08(-0.87%)
Mar 22, 2024 9.280 9.370 9.120 9.230 288,242 -0.05(-0.54%)
Mar 21, 2024 9.230 9.430 9.210 9.280 623,253 +0.09(+0.98%)
Mar 20, 2024 9.330 9.330 8.915 9.190 571,405 +0.01(+0.11%)
Mar 19, 2024 9.100 9.250 8.940 9.180 556,957 +0.09(+0.99%)
Mar 18, 2024 9.340 9.370 9.040 9.090 563,135 -0.21(-2.26%)
Mar 15, 2024 9.160 9.410 9.160 9.300 899,172 +0.04(+0.43%)
Mar 14, 2024 8.920 9.280 8.580 9.260 1,083,489 -0.06(-0.64%)
Mar 13, 2024 9.290 9.640 9.100 9.320 1,740,742 -0.04(-0.43%)
Mar 12, 2024 8.550 9.400 8.120 9.360 970,243 +0.84(+9.86%)
Mar 11, 2024 8.290 8.570 8.260 8.520 790,047 +0.22(+2.65%)
Mar 08, 2024 8.410 8.570 8.300 8.300 489,397 -0.03(-0.36%)
Mar 07, 2024 8.220 8.370 8.220 8.330 396,629 +0.16(+1.96%)
Mar 06, 2024 8.450 8.470 8.130 8.170 541,662 -0.18(-2.16%)
Mar 05, 2024 8.480 8.585 8.300 8.350 583,634 -0.25(-2.91%)
Mar 04, 2024 8.700 8.790 8.550 8.600 482,998 -0.07(-0.81%)
Mar 01, 2024 8.630 8.690 8.380 8.670 427,468 +0.00(+0.00%)
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%)
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.