Enfusion Inc (ENFN) Historical Stock Data
9.24 ↑0.13 (1.43%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENFN is up 0.44% a day on average. There have been 17 days where Enfusion Inc closed green and 13 days where ENFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 9.07 | 9.24 | ↑$0.17 (1.87%) | 9.07 | 9.24 | 212.94K |
| 2024-04-18 | 9.33 | 9.11 | ↓$0.22 (-2.36%) | 9.01 | 9.33 | 253.23K |
| 2024-04-17 | 9.37 | 9.30 | ↓$0.07 (-0.75%) | 9.30 | 9.47 | 226.35K |
| 2024-04-16 | 9.12 | 9.27 | ↑$0.15 (1.64%) | 9.04 | 9.31 | 368.56K |
| 2024-04-15 | 9.56 | 9.16 | ↓$0.40 (-4.18%) | 9.04 | 9.56 | 367.15K |
| 2024-04-12 | 9.44 | 9.57 | ↑$0.13 (1.38%) | 9.32 | 9.58 | 269.39K |
| 2024-04-11 | 9.59 | 9.53 | ↓$0.06 (-0.63%) | 9.49 | 9.66 | 209.05K |
| 2024-04-10 | 9.47 | 9.56 | ↑$0.09 (0.95%) | 9.39 | 9.59 | 338.76K |
| 2024-04-09 | 9.67 | 9.66 | ↓$0.01 (-0.10%) | 9.64 | 9.76 | 304.47K |
| 2024-04-08 | 9.44 | 9.60 | ↑$0.16 (1.69%) | 9.44 | 9.66 | 293.09K |
| 2024-04-05 | 9.20 | 9.40 | ↑$0.20 (2.17%) | 9.20 | 9.44 | 324.64K |
| 2024-04-04 | 9.44 | 9.20 | ↓$0.24 (-2.54%) | 9.20 | 9.56 | 360.19K |
| 2024-04-03 | 9.13 | 9.32 | ↑$0.19 (2.08%) | 9.12 | 9.33 | 279.59K |
| 2024-04-02 | 9.15 | 9.20 | ↑$0.05 (0.55%) | 9.02 | 9.22 | 206.21K |
| 2024-04-01 | 9.32 | 9.24 | ↓$0.08 (-0.86%) | 9.04 | 9.32 | 263.97K |
| 2024-03-28 | 9.24 | 9.25 | ↑$0.01 (0.11%) | 9.19 | 9.35 | 336.28K |
| 2024-03-27 | 9.18 | 9.23 | ↑$0.05 (0.54%) | 9.10 | 9.26 | 231.57K |
| 2024-03-26 | 9.20 | 9.10 | ↓$0.10 (-1.09%) | 9.01 | 9.27 | 320.74K |
| 2024-03-25 | 9.21 | 9.15 | ↓$0.06 (-0.65%) | 9.11 | 9.32 | 543.71K |
| 2024-03-22 | 9.28 | 9.23 | ↓$0.05 (-0.54%) | 9.12 | 9.37 | 288.24K |
| 2024-03-21 | 9.23 | 9.28 | ↑$0.05 (0.54%) | 9.21 | 9.43 | 623.13K |
| 2024-03-20 | 9.33 | 9.19 | ↓$0.14 (-1.50%) | 8.92 | 9.33 | 571.41K |
| 2024-03-19 | 9.10 | 9.18 | ↑$0.08 (0.88%) | 8.94 | 9.25 | 556.96K |
| 2024-03-18 | 9.34 | 9.09 | ↓$0.25 (-2.68%) | 9.04 | 9.37 | 563.14K |
| 2024-03-15 | 9.16 | 9.30 | ↑$0.14 (1.53%) | 9.16 | 9.41 | 899.17K |
| 2024-03-14 | 8.92 | 9.26 | ↑$0.34 (3.81%) | 8.58 | 9.28 | 1.08M |
| 2024-03-13 | 9.29 | 9.32 | ↑$0.03 (0.32%) | 9.10 | 9.64 | 1.74M |
| 2024-03-12 | 8.55 | 9.36 | ↑$0.81 (9.47%) | 8.12 | 9.40 | 0.97M |
| 2024-03-11 | 8.29 | 8.52 | ↑$0.23 (2.77%) | 8.26 | 8.57 | 790.30K |
| 2024-03-08 | 8.41 | 8.30 | ↓$0.11 (-1.31%) | 8.30 | 8.57 | 489.40K |
Create an account or log in to view more rows.
$ENFN time will come
$ENFN I like green candles on my birthday cake
$ENFN BUY BUY BUY
$ENFN my lotto for earnings
$ENFN Pamp it higher...
$ENFN Algorithms are playing games
$ENFN call the SEC
$ENFN Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ENFN Bears go home!
$ENFN has just been halted from trading.