Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion Inc Cl A (NY: ENFN )

9.050 -0.210 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.170 8.390 8.140 8.300 203,814 +0.15(+1.84%)
Oct 30, 2023 8.280 8.330 8.040 8.150 189,516 -0.10(-1.21%)
Oct 27, 2023 8.570 8.570 8.225 8.250 182,093 -0.28(-3.28%)
Oct 26, 2023 8.560 8.660 8.460 8.530 309,101 -0.03(-0.35%)
Oct 25, 2023 8.910 9.030 8.540 8.560 239,181 -0.46(-5.10%)
Oct 24, 2023 8.840 9.110 8.805 9.020 418,551 +0.26(+2.97%)
Oct 23, 2023 8.660 8.875 8.470 8.760 245,056 +0.00(+0.00%)
Oct 20, 2023 8.830 9.000 8.550 8.760 544,703 +0.00(+0.00%)
Oct 19, 2023 8.720 8.775 8.610 8.760 167,104 +0.03(+0.34%)
Oct 18, 2023 9.040 9.040 8.720 8.730 205,038 -0.38(-4.17%)
Oct 17, 2023 8.940 9.170 8.940 9.110 189,453 +0.14(+1.56%)
Oct 16, 2023 8.780 8.985 8.680 8.970 185,981 +0.26(+2.99%)
Oct 13, 2023 8.840 8.840 8.580 8.710 199,189 -0.14(-1.58%)
Oct 12, 2023 9.000 9.000 8.700 8.850 180,574 -0.15(-1.67%)
Oct 11, 2023 8.970 9.060 8.890 9.000 125,465 +0.04(+0.45%)
Oct 10, 2023 9.060 9.300 8.945 8.960 252,555 -0.10(-1.10%)
Oct 09, 2023 9.100 9.140 8.930 9.060 121,156 -0.09(-0.98%)
Oct 06, 2023 9.150 9.240 9.040 9.150 237,373 -0.03(-0.33%)
Oct 05, 2023 8.940 9.210 8.832 9.180 308,828 +0.19(+2.11%)
Oct 04, 2023 8.810 9.020 8.710 8.990 345,397 +0.20(+2.28%)
Oct 03, 2023 9.030 9.030 8.710 8.790 319,094 -0.26(-2.87%)
Oct 02, 2023 8.940 9.120 8.830 9.050 237,897 +0.08(+0.89%)
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%)
Sep 01, 2023 8.570 8.725 8.490 8.600 213,789 +0.06(+0.70%)
Aug 31, 2023 8.600 8.680 8.380 8.540 528,477 -0.06(-0.70%)
Aug 30, 2023 8.230 8.600 8.180 8.600 204,128 +0.34(+4.12%)
Aug 29, 2023 8.270 8.410 8.230 8.260 211,296 -0.05(-0.60%)
Aug 28, 2023 8.380 8.550 8.310 8.310 179,848 -0.06(-0.72%)
Aug 25, 2023 8.400 8.540 8.360 8.370 256,632 +0.00(+0.00%)
Aug 24, 2023 8.630 8.630 8.350 8.370 222,647 -0.27(-3.13%)
Aug 23, 2023 8.530 8.705 8.530 8.640 242,508 +0.13(+1.53%)
Aug 22, 2023 8.370 8.570 8.270 8.510 354,711 +0.17(+2.04%)
Aug 21, 2023 8.260 8.520 8.250 8.340 453,671 +0.13(+1.58%)
Aug 18, 2023 8.100 8.370 8.100 8.210 364,140 +0.03(+0.37%)
Aug 17, 2023 7.930 8.220 7.770 8.180 389,199 +0.24(+3.02%)
Aug 16, 2023 7.790 8.025 7.770 7.940 312,041 +0.07(+0.89%)
Aug 15, 2023 7.800 7.880 7.715 7.870 267,871 +0.04(+0.51%)
Aug 14, 2023 8.000 8.060 7.770 7.830 492,223 -0.35(-4.28%)
Aug 11, 2023 7.980 8.235 7.930 8.180 417,337 +0.16(+2.00%)
Aug 10, 2023 8.380 8.400 7.900 8.020 646,091 -0.33(-3.95%)
Aug 09, 2023 8.590 8.590 8.120 8.350 689,781 -0.38(-4.35%)
Aug 08, 2023 8.500 8.740 8.010 8.730 963,992 -1.27(-12.70%)
Aug 07, 2023 10.10 10.17 9.974 10.00 572,793 -0.10(-0.99%)
Aug 04, 2023 10.26 10.28 10.00 10.10 467,394 -0.14(-1.37%)
Aug 03, 2023 10.31 10.40 10.22 10.24 334,067 -0.12(-1.16%)
Aug 02, 2023 10.61 10.61 10.33 10.36 306,054 -0.31(-2.91%)
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.