Enfusion Inc Cl A (NY: ENFN )

9.250 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 11.20 11.34 11.07 11.22 240,427 +0.12(+1.08%)
Jun 29, 2023 10.97 11.15 10.97 11.10 239,449 +0.12(+1.09%)
Jun 28, 2023 11.19 11.26 10.90 10.98 281,020 -0.21(-1.88%)
Jun 27, 2023 11.07 11.44 10.87 11.19 924,620 +0.15(+1.36%)
Jun 26, 2023 9.100 11.42 9.030 11.04 2,591,250 +1.83(+19.87%)
Jun 23, 2023 8.970 9.220 8.945 9.210 701,266 +0.11(+1.21%)
Jun 22, 2023 9.020 9.165 8.860 9.100 380,626 +0.07(+0.78%)
Jun 21, 2023 8.980 9.030 8.760 9.030 534,021 +0.04(+0.44%)
Jun 20, 2023 8.860 9.140 8.790 8.990 636,313 +0.01(+0.11%)
Jun 16, 2023 8.990 9.040 8.675 8.980 998,006 +0.11(+1.24%)
Jun 15, 2023 8.790 8.920 8.660 8.870 467,545 +0.03(+0.34%)
May 08, 2023 8.570 8.902 8.570 8.840 233,514 +0.19(+2.20%)
May 05, 2023 8.670 8.785 8.580 8.650 345,590 +0.11(+1.29%)
May 04, 2023 8.420 8.660 8.400 8.540 220,720 +0.14(+1.67%)
May 03, 2023 8.630 8.880 8.330 8.400 406,546 -0.16(-1.87%)
May 02, 2023 8.500 8.840 8.370 8.560 763,555 +0.00(+0.00%)
May 01, 2023 8.340 8.570 8.340 8.560 238,945 +0.18(+2.15%)
Apr 28, 2023 8.060 8.490 7.970 8.380 258,753 +0.28(+3.46%)
Apr 27, 2023 8.190 8.240 7.990 8.100 208,683 +0.01(+0.12%)
Apr 26, 2023 8.340 8.400 8.035 8.090 144,504 -0.24(-2.88%)
Apr 25, 2023 8.650 8.650 8.310 8.330 211,066 -0.41(-4.69%)
Apr 24, 2023 8.640 8.740 8.400 8.740 212,037 +0.06(+0.69%)
Apr 21, 2023 8.970 8.985 8.680 8.680 219,068 -0.24(-2.69%)
Apr 20, 2023 8.990 9.090 8.640 8.920 469,553 -0.19(-2.09%)
Apr 19, 2023 9.220 9.310 9.070 9.110 240,203 -0.11(-1.19%)
Apr 18, 2023 9.490 9.565 9.060 9.220 267,337 -0.33(-3.46%)
Apr 17, 2023 9.660 9.730 9.550 9.550 228,264 -0.10(-1.04%)
Apr 14, 2023 9.980 10.01 9.520 9.650 403,509 -0.34(-3.40%)
Apr 13, 2023 9.920 10.25 9.830 9.990 1,295,139 +0.12(+1.22%)
Apr 12, 2023 10.09 10.14 9.830 9.870 202,792 -0.09(-0.90%)
Apr 11, 2023 9.930 10.13 9.900 9.960 192,596 +0.06(+0.61%)
Apr 10, 2023 9.890 9.960 9.765 9.900 162,371 -0.13(-1.30%)
Apr 06, 2023 9.910 10.06 9.840 10.03 147,892 +0.04(+0.40%)
Apr 05, 2023 10.34 10.58 9.920 9.990 212,781 -0.29(-2.82%)
Apr 04, 2023 10.38 10.56 10.27 10.28 212,996 -0.09(-0.87%)
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.