Indicators

Enfusion Inc Cl A (NY: ENFN )

9.160 +0.210 (+2.35%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.800	9.962	9.660	9.700	182,149	-0.13(-1.32%)
Dec 28, 2023	9.770	9.945	9.740	9.830	157,055	+0.05(+0.51%)
Dec 27, 2023	9.870	9.895	9.750	9.780	107,044	-0.08(-0.81%)
Dec 26, 2023	9.730	9.920	9.650	9.860	109,876	+0.18(+1.86%)
Dec 22, 2023	9.780	9.800	9.620	9.680	196,881	+0.01(+0.10%)
Dec 21, 2023	9.800	9.840	9.540	9.670	353,202	+0.02(+0.21%)
Dec 20, 2023	9.990	10.06	9.640	9.650	182,300	-0.31(-3.11%)
Dec 19, 2023	10.00	10.12	9.915	9.960	228,736	-0.04(-0.40%)
Dec 18, 2023	9.990	10.17	9.840	10.00	292,044	+0.05(+0.50%)
Dec 15, 2023	10.12	10.12	9.740	9.950	400,487	-0.05(-0.50%)
Dec 14, 2023	10.10	10.28	9.950	10.00	437,938	-0.08(-0.79%)
Dec 13, 2023	9.740	10.09	9.690	10.08	193,333	+0.40(+4.13%)
Dec 12, 2023	9.680	9.770	9.550	9.680	167,261	+0.05(+0.52%)
Dec 11, 2023	9.700	9.845	9.550	9.630	135,947	-0.12(-1.23%)
Dec 08, 2023	9.520	9.880	9.520	9.750	200,375	+0.09(+0.93%)
Dec 07, 2023	9.770	9.770	9.550	9.660	193,373	-0.07(-0.72%)
Dec 06, 2023	9.770	9.905	9.620	9.730	313,909	-0.04(-0.41%)
Dec 05, 2023	9.860	9.870	9.710	9.770	219,192	-0.13(-1.31%)
Dec 04, 2023	10.02	10.20	9.870	9.900	278,333	-0.20(-1.98%)

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.