Enfusion Inc. (ENFN) Historical Stock Data
19.82 ↓0.16 (-0.80%)
As of December 8, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, ENFN is down -0.05% a day on average. There have been 18 days where Enfusion Inc. closed green and 12 days where ENFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 18.95 | 19.98 | ↑$1.03 (5.44%) | 18.59 | 20.23 | 622.34K |
| 2021-12-06 | 18.69 | 19.04 | ↑$0.35 (1.87%) | 18.45 | 19.24 | 410.09K |
| 2021-12-03 | 19.42 | 18.69 | ↓$0.73 (-3.76%) | 17.17 | 20.22 | 734.24K |
| 2021-12-02 | 19.66 | 18.76 | ↓$0.90 (-4.58%) | 18.05 | 20.29 | 386.90K |
| 2021-12-01 | 19.68 | 19.66 | ↓$0.02 (-0.10%) | 19.11 | 20.75 | 443.59K |
| 2021-11-30 | 19.71 | 19.36 | ↓$0.35 (-1.78%) | 18.54 | 20.02 | 218.99K |
| 2021-11-29 | 18.19 | 19.61 | ↑$1.42 (7.81%) | 18.10 | 19.90 | 413.58K |
| 2021-11-26 | 18.01 | 18.15 | ↑$0.14 (0.78%) | 17.98 | 18.66 | 138.68K |
| 2021-11-24 | 17.80 | 18.35 | ↑$0.55 (3.09%) | 17.45 | 18.92 | 321.83K |
| 2021-11-23 | 19.79 | 17.80 | ↓$1.99 (-10.06%) | 17.37 | 20.00 | 887.62K |
| 2021-11-22 | 21.13 | 19.93 | ↓$1.20 (-5.68%) | 19.64 | 21.35 | 372.45K |
| 2021-11-19 | 21.31 | 21.47 | ↑$0.16 (0.75%) | 21.02 | 21.80 | 193.24K |
| 2021-11-18 | 21.26 | 21.32 | ↑$0.06 (0.28%) | 21.02 | 22.28 | 212.14K |
| 2021-11-17 | 22.62 | 21.42 | ↓$1.20 (-5.31%) | 21.24 | 22.95 | 404.41K |
| 2021-11-16 | 22.91 | 22.57 | ↓$0.34 (-1.48%) | 22.49 | 23.09 | 320.38K |
| 2021-11-15 | 22.83 | 22.91 | ↑$0.08 (0.35%) | 22.76 | 23.21 | 213.10K |
| 2021-11-12 | 22.60 | 22.94 | ↑$0.34 (1.50%) | 22.36 | 23.10 | 91.11K |
| 2021-11-11 | 22.34 | 22.52 | ↑$0.18 (0.81%) | 22.00 | 22.73 | 289.33K |
| 2021-11-10 | 22.58 | 22.46 | ↓$0.12 (-0.53%) | 21.92 | 22.66 | 254.72K |
| 2021-11-09 | 22.32 | 22.46 | ↑$0.14 (0.63%) | 22.16 | 22.82 | 264.85K |
| 2021-11-08 | 21.73 | 22.55 | ↑$0.82 (3.77%) | 21.18 | 22.65 | 404.37K |
| 2021-11-05 | 21.26 | 21.55 | ↑$0.29 (1.36%) | 20.96 | 21.84 | 181.44K |
| 2021-11-04 | 20.97 | 21.43 | ↑$0.46 (2.19%) | 20.85 | 21.63 | 412.15K |
| 2021-11-03 | 21.34 | 21.00 | ↓$0.34 (-1.59%) | 20.52 | 21.43 | 238.63K |
| 2021-11-02 | 20.47 | 21.34 | ↑$0.87 (4.25%) | 20.45 | 21.95 | 271.30K |
| 2021-11-01 | 20.42 | 20.50 | ↑$0.08 (0.39%) | 20.18 | 20.65 | 339.46K |
| 2021-10-29 | 20.50 | 20.63 | ↑$0.13 (0.63%) | 19.95 | 20.82 | 419.33K |
| 2021-10-28 | 19.75 | 20.74 | ↑$0.99 (5.01%) | 19.75 | 21.45 | 616.59K |
| 2021-10-27 | 20.24 | 19.91 | ↓$0.33 (-1.63%) | 19.75 | 20.79 | 2.05M |
| 2021-10-26 | 21.61 | 20.30 | ↓$1.31 (-6.06%) | 20.19 | 22.38 | 0.94M |
Create an account or log in to view more rows.
No comments yet. Be the first.