Enfusion Inc (ENFN) Historical Stock Data

12.05 ↑0.33 (2.82%)
As of January 31, 2023, 10:56am EST.

Historical Data

In the past 30 trading days, ENFN is up 0.71% a day on average. There have been 21 days where Enfusion Inc closed green and 9 days where ENFN closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3011.5811.72↑$0.14 (1.21%)11.4911.88464.43K
2023-01-2712.0011.76↓$0.24 (-2.00%)11.5212.07298.87K
2023-01-2611.7711.98↑$0.21 (1.78%)11.7111.99121.11K
2023-01-2511.9511.88↓$0.07 (-0.59%)11.5712.0099.08K
2023-01-2412.0112.10↑$0.09 (0.74%)11.8112.18175.07K
2023-01-2311.8912.05↑$0.16 (1.35%)11.6712.08167.98K
2023-01-2011.7211.83↑$0.11 (0.94%)11.6712.07272.20K
2023-01-1911.4611.68↑$0.22 (1.92%)11.4411.90177.12K
2023-01-1811.4711.54↑$0.07 (0.61%)11.3811.90415.41K
2023-01-1710.9311.39↑$0.46 (4.21%)10.7111.42322.56K
2023-01-1311.1211.01↓$0.11 (-0.99%)10.9411.52320.45K
2023-01-1211.2211.12↓$0.10 (-0.89%)10.7811.24280.81K
2023-01-1111.2711.18↓$0.09 (-0.80%)10.8911.27126.98K
2023-01-1010.8811.26↑$0.38 (3.49%)10.4611.26303.33K
2023-01-0910.8210.82↑$0.00 (0.00%)10.8011.12257.18K
2023-01-0611.2010.71↓$0.49 (-4.37%)10.5911.41286.76K
2023-01-0510.8111.06↑$0.25 (2.31%)10.6811.19448.39K
2023-01-0410.5910.96↑$0.37 (3.49%)10.1111.32715.07K
2023-01-0310.6810.97↑$0.29 (2.72%)10.4211.18484.31K
2022-12-309.509.67↑$0.17 (1.79%)9.509.99361.35K
2022-12-299.249.56↑$0.32 (3.46%)9.249.64207.28K
2022-12-288.999.13↑$0.14 (1.56%)8.949.18170.06K
2022-12-278.988.96↓$0.02 (-0.22%)8.749.09199.11K
2022-12-238.908.95↑$0.05 (0.56%)8.779.01186.40K
2022-12-228.918.92↑$0.01 (0.11%)8.719.01144.74K
2022-12-218.819.03↑$0.22 (2.50%)8.589.26214.33K
2022-12-208.558.74↑$0.19 (2.22%)8.538.91302.07K
2022-12-199.168.72↓$0.44 (-4.80%)8.639.17463.62K
2022-12-169.259.16↓$0.09 (-0.97%)9.069.46355.17K
2022-12-159.309.31↑$0.01 (0.11%)9.249.58346.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$ENFN I hope I never have to work for anyone again after this

0 Like Report