Skip to main content

Enfusion Inc Cl A (NY: ENFN )

9.340 -0.090 (-0.95%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 9.310 9.560 9.310 9.430 235,040 +0.11(+1.18%)
Jul 17, 2024 9.100 9.400 9.000 9.320 353,258 +0.12(+1.30%)
Jul 16, 2024 8.900 9.230 8.900 9.200 285,998 +0.40(+4.55%)
Jul 15, 2024 8.880 8.880 8.720 8.800 328,327 -0.01(-0.11%)
Jul 12, 2024 8.790 9.000 8.660 8.810 260,387 +0.11(+1.26%)
Jul 11, 2024 8.520 8.745 8.520 8.700 226,500 +0.33(+3.94%)
Jul 10, 2024 8.590 8.590 8.310 8.370 213,594 -0.19(-2.22%)
Jul 09, 2024 8.620 8.660 8.510 8.560 133,867 -0.09(-1.04%)
Jul 08, 2024 8.880 8.890 8.630 8.650 164,500 -0.12(-1.37%)
Jul 05, 2024 8.560 8.805 8.485 8.770 238,128 +0.19(+2.21%)
Jul 03, 2024 8.420 8.630 8.400 8.580 123,203 +0.16(+1.90%)
Jul 02, 2024 8.380 8.450 8.335 8.420 151,760 +0.02(+0.24%)
Jul 01, 2024 8.540 8.610 8.365 8.400 251,908 -0.12(-1.41%)
Jun 28, 2024 8.660 8.670 8.490 8.520 1,804,892 -0.07(-0.81%)
Jun 27, 2024 8.440 8.630 8.420 8.590 293,583 +0.19(+2.26%)
Jun 26, 2024 8.320 8.475 8.320 8.400 232,164 +0.04(+0.48%)
Jun 25, 2024 8.400 8.400 8.300 8.360 192,718 -0.01(-0.12%)
Jun 24, 2024 8.280 8.495 8.240 8.370 311,115 +0.05(+0.60%)
Jun 21, 2024 8.200 8.330 8.100 8.320 455,075 +0.16(+1.96%)
Jun 20, 2024 8.150 8.170 8.020 8.160 372,561 +0.01(+0.12%)
Jun 18, 2024 8.300 8.300 8.060 8.150 355,280 -0.15(-1.81%)
Jun 17, 2024 8.440 8.460 8.250 8.300 311,789 -0.19(-2.24%)
Jun 14, 2024 8.500 8.520 8.350 8.490 355,999 -0.02(-0.24%)
Jun 13, 2024 8.580 8.610 8.380 8.510 406,832 -0.05(-0.58%)
Jun 12, 2024 8.730 8.840 8.500 8.560 477,223 +0.00(+0.00%)
Jun 11, 2024 8.640 8.660 8.500 8.560 360,360 -0.15(-1.72%)
Jun 10, 2024 8.540 8.775 8.510 8.710 294,722 +0.09(+1.04%)
Jun 07, 2024 8.780 8.780 8.530 8.620 340,761 -0.18(-2.05%)
Jun 06, 2024 9.180 9.280 8.670 8.800 481,209 -0.36(-3.93%)
Jun 05, 2024 9.060 9.210 8.840 9.160 403,791 +0.21(+2.35%)
Jun 04, 2024 9.190 9.190 8.920 8.950 420,355 -0.21(-2.29%)
Jun 03, 2024 9.510 9.540 9.120 9.160 335,597 -0.25(-2.66%)
May 31, 2024 9.400 9.430 9.240 9.410 389,223 +0.03(+0.32%)
May 30, 2024 9.500 9.520 9.345 9.380 259,765 -0.11(-1.16%)
May 29, 2024 9.480 9.610 9.450 9.490 278,899 -0.13(-1.35%)
May 28, 2024 9.490 9.640 9.380 9.620 574,498 +0.23(+2.45%)
May 24, 2024 9.370 9.410 9.260 9.390 193,344 +0.09(+0.97%)
May 23, 2024 9.310 9.335 9.170 9.300 261,478 -0.01(-0.11%)
May 22, 2024 9.200 9.390 9.160 9.310 330,105 +0.09(+0.98%)
May 21, 2024 9.340 9.340 9.070 9.220 213,878 -0.16(-1.71%)
May 20, 2024 9.650 9.720 9.370 9.380 379,990 -0.29(-3.00%)
May 17, 2024 9.690 9.700 9.530 9.670 301,319 +0.03(+0.31%)
May 16, 2024 9.420 9.660 9.400 9.640 300,395 +0.21(+2.23%)
May 15, 2024 9.310 9.500 9.255 9.430 209,651 +0.17(+1.84%)
May 14, 2024 9.250 9.300 9.010 9.260 816,856 +0.11(+1.20%)
May 13, 2024 9.130 9.210 9.020 9.150 261,529 +0.10(+1.10%)
May 10, 2024 9.360 9.420 8.950 9.050 504,031 -0.21(-2.27%)
May 09, 2024 9.760 9.760 8.870 9.260 589,326 -0.51(-5.22%)
May 08, 2024 9.690 9.800 9.600 9.770 280,145 +0.04(+0.41%)
May 07, 2024 9.810 9.870 9.575 9.730 259,873 -0.05(-0.51%)
May 06, 2024 9.610 9.840 9.600 9.780 421,891 +0.21(+2.19%)
May 03, 2024 9.670 9.670 9.465 9.570 255,937 +0.05(+0.53%)
May 02, 2024 9.580 9.590 9.480 9.520 237,455 +0.01(+0.11%)
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.