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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 11.58 | 11.72 | ↑$0.14 (1.21%) | 11.49 | 11.88 | 464.43K |
| 2023-01-27 | 12.00 | 11.76 | ↓$0.24 (-2.00%) | 11.52 | 12.07 | 298.87K |
| 2023-01-26 | 11.77 | 11.98 | ↑$0.21 (1.78%) | 11.71 | 11.99 | 121.11K |
| 2023-01-25 | 11.95 | 11.88 | ↓$0.07 (-0.59%) | 11.57 | 12.00 | 99.08K |
| 2023-01-24 | 12.01 | 12.10 | ↑$0.09 (0.74%) | 11.81 | 12.18 | 175.07K |
| 2023-01-23 | 11.89 | 12.05 | ↑$0.16 (1.35%) | 11.67 | 12.08 | 167.98K |
| 2023-01-20 | 11.72 | 11.83 | ↑$0.11 (0.94%) | 11.67 | 12.07 | 272.20K |
| 2023-01-19 | 11.46 | 11.68 | ↑$0.22 (1.92%) | 11.44 | 11.90 | 177.12K |
| 2023-01-18 | 11.47 | 11.54 | ↑$0.07 (0.61%) | 11.38 | 11.90 | 415.41K |
| 2023-01-17 | 10.93 | 11.39 | ↑$0.46 (4.21%) | 10.71 | 11.42 | 322.56K |
| 2023-01-13 | 11.12 | 11.01 | ↓$0.11 (-0.99%) | 10.94 | 11.52 | 320.45K |
| 2023-01-12 | 11.22 | 11.12 | ↓$0.10 (-0.89%) | 10.78 | 11.24 | 280.81K |
| 2023-01-11 | 11.27 | 11.18 | ↓$0.09 (-0.80%) | 10.89 | 11.27 | 126.98K |
| 2023-01-10 | 10.88 | 11.26 | ↑$0.38 (3.49%) | 10.46 | 11.26 | 303.33K |
| 2023-01-09 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.80 | 11.12 | 257.18K |
| 2023-01-06 | 11.20 | 10.71 | ↓$0.49 (-4.37%) | 10.59 | 11.41 | 286.76K |
| 2023-01-05 | 10.81 | 11.06 | ↑$0.25 (2.31%) | 10.68 | 11.19 | 448.39K |
| 2023-01-04 | 10.59 | 10.96 | ↑$0.37 (3.49%) | 10.11 | 11.32 | 715.07K |
| 2023-01-03 | 10.68 | 10.97 | ↑$0.29 (2.72%) | 10.42 | 11.18 | 484.31K |
| 2022-12-30 | 9.50 | 9.67 | ↑$0.17 (1.79%) | 9.50 | 9.99 | 361.35K |
| 2022-12-29 | 9.24 | 9.56 | ↑$0.32 (3.46%) | 9.24 | 9.64 | 207.28K |
| 2022-12-28 | 8.99 | 9.13 | ↑$0.14 (1.56%) | 8.94 | 9.18 | 170.06K |
| 2022-12-27 | 8.98 | 8.96 | ↓$0.02 (-0.22%) | 8.74 | 9.09 | 199.11K |
| 2022-12-23 | 8.90 | 8.95 | ↑$0.05 (0.56%) | 8.77 | 9.01 | 186.40K |
| 2022-12-22 | 8.91 | 8.92 | ↑$0.01 (0.11%) | 8.71 | 9.01 | 144.74K |
| 2022-12-21 | 8.81 | 9.03 | ↑$0.22 (2.50%) | 8.58 | 9.26 | 214.33K |
| 2022-12-20 | 8.55 | 8.74 | ↑$0.19 (2.22%) | 8.53 | 8.91 | 302.07K |
| 2022-12-19 | 9.16 | 8.72 | ↓$0.44 (-4.80%) | 8.63 | 9.17 | 463.62K |
| 2022-12-16 | 9.25 | 9.16 | ↓$0.09 (-0.97%) | 9.06 | 9.46 | 355.17K |
| 2022-12-15 | 9.30 | 9.31 | ↑$0.01 (0.11%) | 9.24 | 9.58 | 346.94K |
Create an account or log in to view more rows.
$ENFN Holding.
$ENFN I hope I never have to work for anyone again after this
$ENFN said y’all dumb af
$ENFN all in
$ENFN I like the stock!
$ENFN overvalued
$ENFN C'mon
do a spike!!
$ENFN I gave in! Bought more 100 shares
$ENFN rubbish