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 (%)
Sep 29, 2023	8.920	9.120	8.910	8.970	202,229	+0.11(+1.24%)
Sep 28, 2023	8.880	8.950	8.790	8.860	154,770	-0.01(-0.11%)
Sep 27, 2023	8.730	8.900	8.600	8.870	188,020	+0.19(+2.19%)
Sep 26, 2023	9.040	9.225	8.540	8.680	398,113	-0.38(-4.19%)
Sep 25, 2023	8.900	9.070	9.005	9.060	210,403	+0.11(+1.23%)
Sep 22, 2023	9.040	9.120	8.900	8.950	203,809	-0.08(-0.89%)
Sep 21, 2023	8.980	9.180	8.850	9.030	466,212	-0.05(-0.55%)
Sep 20, 2023	9.110	9.380	9.075	9.080	269,679	-0.03(-0.33%)
Sep 19, 2023	8.820	9.130	8.790	9.110	297,268	+0.24(+2.71%)
Sep 18, 2023	8.720	8.935	8.650	8.870	651,737	+0.14(+1.60%)
Sep 15, 2023	8.550	8.750	8.460	8.730	2,502,426	+0.18(+2.11%)
Sep 14, 2023	8.400	8.575	8.290	8.550	417,572	+0.18(+2.15%)
Sep 13, 2023	8.600	8.600	8.180	8.370	487,687	-0.29(-3.35%)
Sep 12, 2023	8.700	8.850	8.630	8.660	281,025	-0.16(-1.81%)
Sep 11, 2023	8.850	8.940	8.595	8.820	427,140	+0.04(+0.46%)
Sep 08, 2023	8.830	8.950	8.600	8.780	385,601	-0.04(-0.45%)
Sep 07, 2023	8.740	8.900	8.570	8.820	368,657	+0.03(+0.34%)
Sep 06, 2023	8.750	8.895	8.550	8.790	325,996	+0.00(+0.00%)
Sep 05, 2023	8.530	8.890	8.480	8.790	391,092	+0.19(+2.21%)

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.