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

Enfusion Inc Cl A (NY: ENFN )

7.970 -0.680 (-7.86%)
Official Closing Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
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%)
Aug 01, 2024 9.480 9.560 9.160 9.240 278,013 -0.24(-2.53%)
Jul 31, 2024 9.610 9.610 9.420 9.480 530,256 -0.03(-0.32%)
Jul 30, 2024 9.470 9.620 9.360 9.510 529,321 +0.11(+1.17%)
Jul 29, 2024 9.690 9.780 9.340 9.400 345,237 -0.29(-2.99%)
Jul 26, 2024 9.600 9.755 9.480 9.690 398,111 +0.22(+2.32%)
Jul 25, 2024 9.220 9.540 9.220 9.470 375,892 +0.27(+2.93%)
Jul 24, 2024 9.140 9.295 9.040 9.200 233,095 +0.02(+0.22%)
Jul 23, 2024 9.170 9.350 9.100 9.180 232,319 -0.02(-0.22%)
Jul 22, 2024 9.310 9.310 9.140 9.200 408,719 -0.05(-0.54%)
Jul 19, 2024 9.430 9.490 9.230 9.250 261,265 -0.18(-1.91%)
Jul 18, 2024 9.310 9.560 9.310 9.430 235,040 +0.11(+1.18%)
Jul 17, 2024 9.100 9.400 9.000 9.320 353,258 +0.12(+1.30%)
Jul 16, 2024 8.900 9.230 8.900 9.200 285,998 +0.40(+4.55%)
Jul 15, 2024 8.880 8.880 8.720 8.800 328,327 -0.01(-0.11%)
Jul 12, 2024 8.790 9.000 8.660 8.810 260,387 +0.11(+1.26%)
Jul 11, 2024 8.520 8.745 8.520 8.700 226,500 +0.33(+3.94%)
Jul 10, 2024 8.590 8.590 8.310 8.370 213,594 -0.19(-2.22%)
Jul 09, 2024 8.620 8.660 8.510 8.560 133,867 -0.09(-1.04%)
Jul 08, 2024 8.880 8.890 8.630 8.650 164,500 -0.12(-1.37%)
Jul 05, 2024 8.560 8.805 8.485 8.770 238,128 +0.19(+2.21%)
Jul 03, 2024 8.420 8.630 8.400 8.580 123,203 +0.16(+1.90%)
Jul 02, 2024 8.380 8.450 8.335 8.420 151,760 +0.02(+0.24%)
Jul 01, 2024 8.540 8.610 8.365 8.400 251,908 -0.12(-1.41%)
Jun 28, 2024 8.660 8.670 8.490 8.520 1,804,892 -0.07(-0.81%)
Jun 27, 2024 8.440 8.630 8.420 8.590 293,583 +0.19(+2.26%)
Jun 26, 2024 8.320 8.475 8.320 8.400 232,164 +0.04(+0.48%)
Jun 25, 2024 8.400 8.400 8.300 8.360 192,718 -0.01(-0.12%)
Jun 24, 2024 8.280 8.495 8.240 8.370 311,115 +0.05(+0.60%)
Jun 21, 2024 8.200 8.330 8.100 8.320 455,075 +0.16(+1.96%)
Jun 20, 2024 8.150 8.170 8.020 8.160 372,561 +0.01(+0.12%)
Jun 18, 2024 8.300 8.300 8.060 8.150 355,280 -0.15(-1.81%)
Jun 17, 2024 8.440 8.460 8.250 8.300 311,789 -0.19(-2.24%)
Jun 14, 2024 8.500 8.520 8.350 8.490 355,999 -0.02(-0.24%)
Jun 13, 2024 8.580 8.610 8.380 8.510 406,832 -0.05(-0.58%)
Jun 12, 2024 8.730 8.840 8.500 8.560 477,223 +0.00(+0.00%)
Jun 11, 2024 8.640 8.660 8.500 8.560 360,360 -0.15(-1.72%)
Jun 10, 2024 8.540 8.775 8.510 8.710 294,722 +0.09(+1.04%)
Jun 07, 2024 8.780 8.780 8.530 8.620 340,761 -0.18(-2.05%)
Jun 06, 2024 9.180 9.280 8.670 8.800 481,209 -0.36(-3.93%)
Jun 05, 2024 9.060 9.210 8.840 9.160 403,791 +0.21(+2.35%)
Jun 04, 2024 9.190 9.190 8.920 8.950 420,355 -0.21(-2.29%)
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.