Business Insurance

Login  |  Register Subscribe



Enfusion Inc Cl A (NY: ENFN )

8.760 -0.050 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 8.820 8.820 8.760 8.760 115,471 -0.05(-0.57%)
Oct 17, 2024 8.910 8.915 8.770 8.810 178,110 -0.09(-1.01%)
Oct 16, 2024 8.990 9.010 8.880 8.900 189,927 -0.02(-0.22%)
Oct 15, 2024 8.870 9.040 8.870 8.920 207,529 +0.03(+0.34%)
Oct 14, 2024 9.030 9.030 8.770 8.890 190,267 -0.10(-1.11%)
Oct 11, 2024 8.950 9.110 8.935 8.990 166,282 +0.04(+0.45%)
Oct 10, 2024 8.860 8.980 8.810 8.950 188,384 -0.03(-0.33%)
Oct 09, 2024 8.890 9.190 8.820 8.980 357,936 +0.09(+1.01%)
Oct 08, 2024 8.950 8.970 8.815 8.890 286,918 -0.06(-0.67%)
Oct 07, 2024 8.970 9.050 8.830 8.950 199,123 -0.05(-0.56%)
Oct 04, 2024 9.040 9.090 8.900 9.000 127,073 +0.09(+1.01%)
Oct 03, 2024 8.910 9.000 8.843 8.910 195,099 -0.06(-0.67%)
Oct 02, 2024 9.070 9.170 8.930 8.970 265,383 -0.11(-1.21%)
Oct 01, 2024 9.460 9.460 8.980 9.080 554,650 -0.41(-4.32%)
Sep 30, 2024 9.400 9.520 9.380 9.490 146,755 +0.02(+0.21%)
Sep 27, 2024 9.540 9.650 9.460 9.470 203,275 -0.04(-0.42%)
Sep 26, 2024 9.500 9.575 9.380 9.510 397,112 +0.10(+1.06%)
Sep 25, 2024 9.560 9.590 9.355 9.410 369,474 -0.17(-1.77%)
Sep 24, 2024 9.540 9.770 9.530 9.580 409,866 +0.08(+0.84%)
Sep 23, 2024 9.100 9.527 9.000 9.500 622,969 +0.52(+5.79%)
Sep 20, 2024 8.600 10.16 8.510 8.980 2,105,268 +0.43(+5.03%)
Sep 19, 2024 8.590 8.590 8.420 8.550 249,535 +0.13(+1.54%)
Sep 18, 2024 8.730 8.750 8.370 8.420 358,006 -0.31(-3.55%)
Sep 17, 2024 8.470 8.740 8.410 8.730 382,336 +0.33(+3.93%)
Sep 16, 2024 8.230 8.440 8.220 8.400 236,183 +0.19(+2.31%)
Sep 13, 2024 8.130 8.240 8.070 8.210 189,798 +0.14(+1.73%)
Sep 12, 2024 8.110 8.110 8.000 8.070 303,128 +0.02(+0.25%)
Sep 11, 2024 8.070 8.080 7.970 8.050 243,351 -0.09(-1.11%)
Sep 10, 2024 8.230 8.230 8.040 8.140 253,779 -0.08(-0.97%)
Sep 09, 2024 8.070 8.300 8.070 8.220 371,326 +0.17(+2.11%)
Sep 06, 2024 8.120 8.180 7.900 8.050 320,504 -0.05(-0.62%)
Sep 05, 2024 8.040 8.120 7.900 8.100 369,247 +0.08(+1.00%)
Sep 04, 2024 8.050 8.060 7.930 8.020 318,143 -0.04(-0.50%)
Sep 03, 2024 8.260 8.315 7.990 8.060 277,682 -0.23(-2.77%)
Aug 30, 2024 8.230 8.325 8.190 8.290 465,784 +0.09(+1.10%)
Aug 29, 2024 8.060 8.235 8.000 8.200 610,852 +0.20(+2.50%)
Aug 28, 2024 8.170 8.200 7.980 8.000 441,679 -0.20(-2.44%)
Aug 27, 2024 8.230 8.290 8.180 8.200 122,876 -0.04(-0.49%)
Aug 26, 2024 8.360 8.360 8.240 8.240 158,015 -0.05(-0.60%)
Aug 23, 2024 8.180 8.360 8.170 8.290 322,399 +0.17(+2.09%)
Aug 22, 2024 8.160 8.220 8.115 8.120 157,480 -0.08(-0.98%)
Aug 21, 2024 8.160 8.210 8.080 8.200 275,538 +0.12(+1.49%)
Aug 20, 2024 8.200 8.200 7.960 8.080 560,578 -0.09(-1.10%)
Aug 19, 2024 8.110 8.240 7.985 8.170 676,916 +0.09(+1.11%)
Aug 16, 2024 8.070 8.180 8.020 8.080 460,998 +0.00(+0.00%)
Aug 15, 2024 8.170 8.271 8.050 8.080 368,719 +0.06(+0.75%)
Aug 14, 2024 8.020 8.050 7.890 8.020 370,021 +0.02(+0.25%)
Aug 13, 2024 8.050 8.050 7.880 8.000 460,103 +0.00(+0.00%)
Aug 12, 2024 8.050 8.090 7.950 8.000 381,647 -0.04(-0.50%)
Aug 09, 2024 7.870 8.080 7.830 8.040 506,414 +0.15(+1.90%)
Aug 08, 2024 8.100 8.220 7.855 7.890 382,792 -0.19(-2.35%)
Aug 07, 2024 7.900 8.325 7.900 8.080 1,025,930 +0.11(+1.38%)
Aug 06, 2024 8.360 8.750 7.960 7.970 736,205 -0.68(-7.86%)
Aug 05, 2024 8.740 8.800 8.530 8.650 610,499 -0.40(-4.42%)
Aug 02, 2024 9.020 9.161 9.000 9.050 313,910 -0.19(-2.06%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance