Enfusion Inc (ENFN) Historical Stock Data

9.62 ↑0.23 (2.45%)
As of May 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ENFN is down -0.09% a day on average. There have been 15 days where Enfusion Inc closed green and 15 days where ENFN closed red.

DateOpenCloseChangeLowHighVolume
2024-05-289.499.62↑$0.13 (1.37%)9.389.64574.50K
2024-05-249.379.39↑$0.02 (0.21%)9.269.41193.05K
2024-05-239.319.30↓$0.01 (-0.11%)9.179.34261.48K
2024-05-229.209.31↑$0.11 (1.20%)9.169.39330.11K
2024-05-219.349.22↓$0.12 (-1.28%)9.079.34213.88K
2024-05-209.659.38↓$0.27 (-2.80%)9.379.72379.99K
2024-05-179.699.67↓$0.02 (-0.21%)9.539.70301.29K
2024-05-169.429.64↑$0.22 (2.34%)9.409.66300.40K
2024-05-159.319.43↑$0.12 (1.29%)9.269.50209.65K
2024-05-149.259.26↑$0.01 (0.11%)9.019.30816.86K
2024-05-139.139.15↑$0.02 (0.22%)9.029.21261.53K
2024-05-109.369.05↓$0.31 (-3.31%)8.959.42504.03K
2024-05-099.769.26↓$0.50 (-5.12%)8.879.76589.33K
2024-05-089.699.77↑$0.08 (0.83%)9.609.80280.15K
2024-05-079.819.73↓$0.08 (-0.82%)9.589.87259.87K
2024-05-069.619.78↑$0.17 (1.77%)9.609.84421.89K
2024-05-039.679.57↓$0.10 (-1.03%)9.479.67255.94K
2024-05-029.589.52↓$0.06 (-0.63%)9.489.59237.46K
2024-05-019.399.51↑$0.12 (1.28%)9.389.68261.60K
2024-04-309.429.31↓$0.11 (-1.17%)9.319.43317.53K
2024-04-299.509.50↑$0.00 (0.00%)9.479.64254.94K
2024-04-269.449.42↓$0.02 (-0.21%)9.339.54219.29K
2024-04-259.149.42↑$0.28 (3.06%)9.129.42327.59K
2024-04-249.359.30↓$0.05 (-0.53%)9.239.37256.91K
2024-04-239.279.35↑$0.08 (0.86%)9.239.45552.04K
2024-04-229.279.23↓$0.04 (-0.43%)9.229.37239.90K
2024-04-199.079.24↑$0.17 (1.87%)9.079.24212.94K
2024-04-189.339.11↓$0.22 (-2.36%)9.019.33253.23K
2024-04-179.379.30↓$0.07 (-0.75%)9.309.47226.35K
2024-04-169.129.27↑$0.15 (1.64%)9.049.31368.56K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$ENFN hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
dogefan77

$ENFN I like green candles on my birthday cake

0 Like Report
wsb_pro

$ENFN my lotto for earnings

0 Like Report
mezzymez2

$ENFN Algorithms are playing games

0 Like Report
Netflixandstocks

$ENFN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report