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 (%)
Mar 31, 2022 13.08 13.15 12.67 12.72 339,833 -0.50(-3.78%)
Mar 30, 2022 13.32 13.91 13.14 13.22 266,152 -0.34(-2.51%)
Mar 29, 2022 13.33 14.04 13.33 13.56 285,783 +0.35(+2.65%)
Mar 28, 2022 12.44 13.34 12.28 13.21 438,380 +0.68(+5.43%)
Mar 25, 2022 13.72 13.72 11.59 12.53 826,152 -2.69(-17.67%)
Mar 24, 2022 15.01 15.22 14.56 15.22 230,596 +0.22(+1.47%)
Mar 23, 2022 15.22 15.32 14.60 15.00 225,991 -0.45(-2.91%)
Mar 22, 2022 15.02 15.88 15.02 15.45 282,369 +0.37(+2.45%)
Mar 21, 2022 15.12 15.34 14.68 15.08 197,175 -0.35(-2.27%)
Mar 18, 2022 14.89 15.46 14.66 15.43 293,654 +0.62(+4.19%)
Mar 17, 2022 13.67 14.82 13.67 14.81 202,868 +0.97(+7.01%)
Mar 16, 2022 12.70 13.88 12.70 13.84 264,929 +1.25(+9.93%)
Mar 15, 2022 12.76 13.02 12.23 12.59 209,204 -0.15(-1.18%)
Mar 14, 2022 13.06 13.24 12.44 12.74 204,756 -0.42(-3.19%)
Mar 11, 2022 14.02 14.02 13.02 13.16 179,845 -0.81(-5.80%)
Mar 10, 2022 14.36 14.59 13.85 13.97 136,308 -0.77(-5.22%)
Mar 09, 2022 14.46 15.00 14.19 14.74 410,009 +0.71(+5.06%)
Mar 08, 2022 14.42 14.60 13.75 14.03 217,688 -0.49(-3.37%)
Mar 07, 2022 15.05 15.19 14.34 14.52 121,008 -0.57(-3.78%)
Mar 04, 2022 15.35 15.39 14.86 15.09 116,814 -0.52(-3.33%)
Mar 03, 2022 16.31 16.58 15.18 15.61 196,724 -0.51(-3.16%)
Mar 02, 2022 16.18 16.33 15.53 16.12 113,475 +0.04(+0.25%)
Mar 01, 2022 16.59 17.13 15.79 16.08 209,243 -0.51(-3.07%)
Feb 28, 2022 16.30 17.05 15.92 16.59 193,971 +0.15(+0.91%)
Feb 25, 2022 15.87 16.46 15.81 16.44 164,180 +0.53(+3.33%)
Feb 24, 2022 14.30 15.93 13.94 15.91 276,954 +1.03(+6.92%)
Feb 23, 2022 16.31 16.31 14.74 14.88 312,338 -1.31(-8.09%)
Feb 22, 2022 15.26 16.31 14.90 16.19 356,977 +0.67(+4.32%)
Feb 18, 2022 15.52 0 -1.03(-6.22%)
Feb 17, 2022 17.02 17.94 16.43 16.55 392,462 -0.65(-3.78%)
Feb 16, 2022 16.62 17.57 16.56 17.20 208,163 +0.34(+2.02%)
Feb 15, 2022 17.32 18.35 16.69 16.86 315,487 -0.17(-1.00%)
Feb 14, 2022 16.25 18.29 16.05 17.03 452,015 +0.87(+5.38%)
Feb 11, 2022 16.37 16.60 16.07 16.16 297,180 -0.21(-1.28%)
Feb 10, 2022 15.69 16.94 15.10 16.37 233,553 +0.09(+0.55%)
Feb 09, 2022 15.71 16.55 15.50 16.28 189,947 +0.84(+5.44%)
Feb 08, 2022 14.16 15.63 14.12 15.44 138,447 +1.11(+7.75%)
Feb 07, 2022 14.00 14.61 13.81 14.33 136,425 +0.34(+2.43%)
Feb 04, 2022 13.18 14.20 12.79 13.99 152,700 +0.76(+5.74%)
Feb 03, 2022 13.40 13.03 13.23 163,125 -0.65(-4.68%)
Feb 02, 2022 14.12 14.42 13.40 13.88 234,638 -0.17(-1.21%)
Feb 01, 2022 13.80 14.23 13.42 14.05 142,215 +0.24(+1.74%)
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%)
Jan 03, 2022 21.05 21.38 20.35 21.35 181,950 +0.41(+1.96%)
Dec 31, 2021 21.49 21.74 20.60 20.94 232,314 -0.50(-2.33%)
Dec 30, 2021 20.22 21.57 20.22 21.44 101,163 +1.11(+5.46%)
Dec 29, 2021 19.75 20.35 19.75 20.33 133,460 +0.45(+2.26%)
Dec 28, 2021 19.64 20.09 19.54 19.88 48,348 +0.28(+1.43%)
Dec 27, 2021 19.20 20.04 19.20 19.60 95,643 +0.52(+2.73%)
Dec 23, 2021 18.86 19.19 18.39 19.08 79,656 +0.37(+1.98%)
Dec 22, 2021 18.42 19.06 18.27 18.71 194,297 +0.14(+0.75%)
Dec 21, 2021 17.86 18.89 17.42 18.57 252,479 +0.77(+4.33%)
Dec 20, 2021 17.84 18.33 17.34 17.80 339,826 -0.51(-2.79%)
Dec 17, 2021 18.72 19.34 18.06 18.31 3,563,400 -0.48(-2.55%)
Dec 16, 2021 19.88 20.30 18.06 18.79 451,530 -1.17(-5.86%)
Dec 15, 2021 19.07 20.09 18.85 19.96 497,123 +0.85(+4.45%)
Dec 14, 2021 19.03 20.01 18.53 19.11 366,882 -0.35(-1.80%)
Dec 13, 2021 18.38 19.69 18.29 19.46 426,221 +0.95(+5.13%)
Dec 10, 2021 19.32 19.52 17.92 18.51 372,916 -0.85(-4.39%)
Dec 09, 2021 19.70 20.41 19.31 19.36 402,223 -0.44(-2.22%)
Dec 08, 2021 20.00 20.22 19.11 19.80 300,708 -0.18(-0.90%)
Dec 07, 2021 18.95 20.25 18.95 19.98 622,342 +0.94(+4.94%)
Dec 06, 2021 18.69 19.23 18.45 19.04 410,542 +0.35(+1.87%)
Dec 03, 2021 19.42 20.23 18.25 18.69 734,237 -0.07(-0.37%)
Dec 02, 2021 19.66 20.41 18.03 18.76 386,901 -0.90(-4.58%)
Dec 01, 2021 19.68 20.75 19.11 19.66 443,586 +0.30(+1.55%)
Nov 30, 2021 19.71 20.02 19.15 19.36 218,991 -0.25(-1.27%)
Nov 29, 2021 18.19 19.90 18.10 19.61 413,578 +1.46(+8.04%)
Nov 26, 2021 18.01 18.66 17.96 18.15 138,675 -0.20(-1.09%)
Nov 24, 2021 17.80 18.96 17.42 18.35 321,827 +0.55(+3.09%)
Nov 23, 2021 19.79 20.00 17.37 17.80 887,623 -2.13(-10.69%)
Nov 22, 2021 21.13 21.37 19.61 19.93 372,462 -1.54(-7.17%)
Nov 19, 2021 21.31 21.80 21.02 21.47 193,324 +0.15(+0.70%)
Nov 18, 2021 21.26 21.67 21.26 21.32 212,138 -0.10(-0.47%)
Nov 17, 2021 22.62 23.07 21.21 21.42 404,406 -1.15(-5.10%)
Nov 16, 2021 22.91 23.09 22.46 22.57 320,376 -0.34(-1.48%)
Nov 15, 2021 22.83 23.21 22.74 22.91 213,099 -0.03(-0.13%)
Nov 12, 2021 22.60 23.10 22.19 22.94 91,107 +0.42(+1.87%)
Nov 11, 2021 22.34 22.73 22.00 22.52 289,325 +0.06(+0.27%)
Nov 10, 2021 22.58 22.46 260,291 +0.00(+0.00%)
Nov 09, 2021 22.32 22.82 22.16 22.46 264,851 -0.09(-0.40%)
Nov 08, 2021 21.73 22.65 21.16 22.55 404,368 +1.00(+4.64%)
Nov 05, 2021 21.26 21.84 20.96 21.55 181,443 +0.12(+0.56%)
Nov 04, 2021 20.97 21.63 20.85 21.43 412,149 +0.43(+2.05%)
Nov 03, 2021 21.34 21.49 20.47 21.00 238,626 -0.34(-1.59%)
Nov 02, 2021 20.47 21.95 20.45 21.34 271,318 +0.84(+4.10%)
Nov 01, 2021 20.42 20.65 20.63 20.50 339,483 -0.13(-0.63%)
Oct 29, 2021 20.50 20.82 19.95 20.63 419,327 -0.11(-0.53%)
Oct 28, 2021 19.75 21.45 19.75 20.74 620,637 +0.83(+4.17%)
Oct 27, 2021 20.24 20.79 19.75 19.91 2,054,824 -0.39(-1.92%)
Oct 26, 2021 21.61 20.16 20.30 943,959 -1.31(-6.06%)
Oct 25, 2021 19.92 22.09 19.19 21.61 937,412 +1.69(+8.48%)
Oct 22, 2021 19.81 20.83 19.05 19.92 2,901,118 +0.11(+0.56%)
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.