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.

DateOpenCloseChangeLowHighVolume
2025-04-1710.7610.76↑$0.00 (0.00%)10.7410.872.46M
2025-04-1610.9410.80↓$0.14 (-1.28%)10.7010.94761.06K
2025-04-1510.7510.92↑$0.17 (1.58%)10.7510.96799.82K
2025-04-1410.9810.81↓$0.17 (-1.55%)10.7410.980.90M
2025-04-1110.8510.81↓$0.04 (-0.37%)10.6010.852.57M
2025-04-1010.9010.79↓$0.11 (-1.01%)10.6110.901.51M
2025-04-0910.5010.96↑$0.46 (4.38%)10.4611.013.11M
2025-04-0810.7410.48↓$0.26 (-2.42%)10.4110.933.46M
2025-04-0710.3110.60↑$0.29 (2.81%)10.2210.762.57M
2025-04-0410.9210.59↓$0.33 (-3.02%)10.5210.922.18M
2025-04-0311.0511.00↓$0.05 (-0.45%)10.9911.111.54M
2025-04-0211.0811.14↑$0.06 (0.54%)11.0711.17496.53K
2025-04-0111.1711.11↓$0.06 (-0.54%)11.0811.17703.14K
2025-03-3111.0311.15↑$0.12 (1.09%)11.0311.16743.06K
2025-03-2811.1411.10↓$0.04 (-0.36%)11.0911.16464.67K
2025-03-2711.1811.14↓$0.04 (-0.36%)11.1311.20595.84K
2025-03-2611.1211.16↑$0.04 (0.36%)11.0811.180.92M
2025-03-2511.1211.13↑$0.01 (0.09%)11.1211.20869.23K
2025-03-2411.1511.14↓$0.01 (-0.09%)11.1011.19618.43K
2025-03-2111.0711.10↑$0.03 (0.27%)11.0711.131.20M
2025-03-2011.0611.10↑$0.04 (0.36%)11.0611.141.05M
2025-03-1911.1011.09↓$0.01 (-0.09%)11.0511.131.15M
2025-03-1811.0511.09↑$0.04 (0.36%)11.0211.10804.26K
2025-03-1711.0511.07↑$0.02 (0.18%)11.0311.10700.60K
2025-03-1411.1111.09↓$0.02 (-0.18%)11.0211.13584.47K
2025-03-1311.1711.05↓$0.12 (-1.07%)11.0411.171.16M
2025-03-1211.1811.16↓$0.02 (-0.18%)11.0811.181.12M
2025-03-1111.1611.13↓$0.03 (-0.27%)11.0711.20780.01K
2025-03-1011.0811.11↑$0.03 (0.27%)11.0611.201.17M
2025-03-0711.2511.23↓$0.02 (-0.18%)11.1411.320.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$ENFN tomorrow will be an explosion day
I believe it!

0 Like Report
delaina

$ENFN If options never existed
what do you think this stock would be trading at?

0 Like Report