Indicators

Enfusion Inc Cl A (NY: ENFN )

9.390 +0.090 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.93	13.83		13.81	253,611	+1.85(+15.47%)
Jan 28, 2022	12.11	12.22	11.50	11.96	524,741	-0.15(-1.24%)
Jan 27, 2022	12.74	12.84	11.93	12.11	224,490	-0.43(-3.43%)
Jan 26, 2022	13.33	13.34	12.40	12.54	261,796	-0.39(-3.02%)
Jan 25, 2022	13.14	13.47	12.75	12.93	248,059	-0.57(-4.22%)
Jan 24, 2022	13.41	13.77	12.65	13.50	483,975	-0.24(-1.75%)
Jan 21, 2022	14.19	14.47	13.56	13.74	185,807	-0.65(-4.52%)
Jan 20, 2022	14.84	15.37	14.34	14.39	204,565	-0.47(-3.16%)
Jan 19, 2022	15.56	15.63	14.56	14.86	117,369	-0.60(-3.88%)
Jan 18, 2022	16.25	16.32	15.44	15.46	222,923	-1.16(-6.98%)
Jan 14, 2022				16.62	0	-0.47(-2.75%)
Jan 13, 2022	18.49	18.49	17.03	17.09	147,671	-1.23(-6.71%)
Jan 12, 2022	18.97	19.80	18.24	18.32	128,330	-0.36(-1.93%)
Jan 11, 2022	18.21	18.81	17.87	18.68	182,851	+0.48(+2.64%)
Jan 10, 2022	18.32	18.36	17.50	18.20	141,640	-0.50(-2.67%)
Jan 07, 2022	18.98	19.21	18.62	18.70	93,217	-0.22(-1.16%)
Jan 06, 2022	18.07	19.13	17.75	18.92	125,664	+0.42(+2.27%)
Jan 05, 2022	19.50	20.06	18.41	18.50	261,446	-1.32(-6.66%)
Jan 04, 2022	21.46	21.66	19.04	19.82	399,942	-1.53(-7.17%)

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.