Enfusion Inc (ENFN) Historical Stock Data
10.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENFN is down -0.04% a day on average. There have been 13 days where Enfusion Inc closed green and 17 days where ENFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.74 | 10.87 | 2.46M |
| 2025-04-16 | 10.94 | 10.80 | ↓$0.14 (-1.28%) | 10.70 | 10.94 | 761.06K |
| 2025-04-15 | 10.75 | 10.92 | ↑$0.17 (1.58%) | 10.75 | 10.96 | 799.82K |
| 2025-04-14 | 10.98 | 10.81 | ↓$0.17 (-1.55%) | 10.74 | 10.98 | 0.90M |
| 2025-04-11 | 10.85 | 10.81 | ↓$0.04 (-0.37%) | 10.60 | 10.85 | 2.57M |
| 2025-04-10 | 10.90 | 10.79 | ↓$0.11 (-1.01%) | 10.61 | 10.90 | 1.51M |
| 2025-04-09 | 10.50 | 10.96 | ↑$0.46 (4.38%) | 10.46 | 11.01 | 3.11M |
| 2025-04-08 | 10.74 | 10.48 | ↓$0.26 (-2.42%) | 10.41 | 10.93 | 3.46M |
| 2025-04-07 | 10.31 | 10.60 | ↑$0.29 (2.81%) | 10.22 | 10.76 | 2.57M |
| 2025-04-04 | 10.92 | 10.59 | ↓$0.33 (-3.02%) | 10.52 | 10.92 | 2.18M |
| 2025-04-03 | 11.05 | 11.00 | ↓$0.05 (-0.45%) | 10.99 | 11.11 | 1.54M |
| 2025-04-02 | 11.08 | 11.14 | ↑$0.06 (0.54%) | 11.07 | 11.17 | 496.53K |
| 2025-04-01 | 11.17 | 11.11 | ↓$0.06 (-0.54%) | 11.08 | 11.17 | 703.14K |
| 2025-03-31 | 11.03 | 11.15 | ↑$0.12 (1.09%) | 11.03 | 11.16 | 743.06K |
| 2025-03-28 | 11.14 | 11.10 | ↓$0.04 (-0.36%) | 11.09 | 11.16 | 464.67K |
| 2025-03-27 | 11.18 | 11.14 | ↓$0.04 (-0.36%) | 11.13 | 11.20 | 595.84K |
| 2025-03-26 | 11.12 | 11.16 | ↑$0.04 (0.36%) | 11.08 | 11.18 | 0.92M |
| 2025-03-25 | 11.12 | 11.13 | ↑$0.01 (0.09%) | 11.12 | 11.20 | 869.23K |
| 2025-03-24 | 11.15 | 11.14 | ↓$0.01 (-0.09%) | 11.10 | 11.19 | 618.43K |
| 2025-03-21 | 11.07 | 11.10 | ↑$0.03 (0.27%) | 11.07 | 11.13 | 1.20M |
| 2025-03-20 | 11.06 | 11.10 | ↑$0.04 (0.36%) | 11.06 | 11.14 | 1.05M |
| 2025-03-19 | 11.10 | 11.09 | ↓$0.01 (-0.09%) | 11.05 | 11.13 | 1.15M |
| 2025-03-18 | 11.05 | 11.09 | ↑$0.04 (0.36%) | 11.02 | 11.10 | 804.26K |
| 2025-03-17 | 11.05 | 11.07 | ↑$0.02 (0.18%) | 11.03 | 11.10 | 700.60K |
| 2025-03-14 | 11.11 | 11.09 | ↓$0.02 (-0.18%) | 11.02 | 11.13 | 584.47K |
| 2025-03-13 | 11.17 | 11.05 | ↓$0.12 (-1.07%) | 11.04 | 11.17 | 1.16M |
| 2025-03-12 | 11.18 | 11.16 | ↓$0.02 (-0.18%) | 11.08 | 11.18 | 1.12M |
| 2025-03-11 | 11.16 | 11.13 | ↓$0.03 (-0.27%) | 11.07 | 11.20 | 780.01K |
| 2025-03-10 | 11.08 | 11.11 | ↑$0.03 (0.27%) | 11.06 | 11.20 | 1.17M |
| 2025-03-07 | 11.25 | 11.23 | ↓$0.02 (-0.18%) | 11.14 | 11.32 | 0.97M |
Create an account or log in to view more rows.
$ENFN -
Buy
buy
buy!
$ENFN tomorrow will be an explosion day
I believe it!
$ENFN If options never existed
what do you think this stock would be trading at?
$ENFN who else excited??
$ENFN It's happening!
$ENFN hello
please hold.
$ENFN hot trash
$ENFN let it ride
$ENFN wtf?
$ENFN hmm...