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.

DateOpenCloseChangeLowHighVolume
2021-12-0718.9519.98↑$1.03 (5.44%)18.5920.23622.34K
2021-12-0618.6919.04↑$0.35 (1.87%)18.4519.24410.09K
2021-12-0319.4218.69↓$0.73 (-3.76%)17.1720.22734.24K
2021-12-0219.6618.76↓$0.90 (-4.58%)18.0520.29386.90K
2021-12-0119.6819.66↓$0.02 (-0.10%)19.1120.75443.59K
2021-11-3019.7119.36↓$0.35 (-1.78%)18.5420.02218.99K
2021-11-2918.1919.61↑$1.42 (7.81%)18.1019.90413.58K
2021-11-2618.0118.15↑$0.14 (0.78%)17.9818.66138.68K
2021-11-2417.8018.35↑$0.55 (3.09%)17.4518.92321.83K
2021-11-2319.7917.80↓$1.99 (-10.06%)17.3720.00887.62K
2021-11-2221.1319.93↓$1.20 (-5.68%)19.6421.35372.45K
2021-11-1921.3121.47↑$0.16 (0.75%)21.0221.80193.24K
2021-11-1821.2621.32↑$0.06 (0.28%)21.0222.28212.14K
2021-11-1722.6221.42↓$1.20 (-5.31%)21.2422.95404.41K
2021-11-1622.9122.57↓$0.34 (-1.48%)22.4923.09320.38K
2021-11-1522.8322.91↑$0.08 (0.35%)22.7623.21213.10K
2021-11-1222.6022.94↑$0.34 (1.50%)22.3623.1091.11K
2021-11-1122.3422.52↑$0.18 (0.81%)22.0022.73289.33K
2021-11-1022.5822.46↓$0.12 (-0.53%)21.9222.66254.72K
2021-11-0922.3222.46↑$0.14 (0.63%)22.1622.82264.85K
2021-11-0821.7322.55↑$0.82 (3.77%)21.1822.65404.37K
2021-11-0521.2621.55↑$0.29 (1.36%)20.9621.84181.44K
2021-11-0420.9721.43↑$0.46 (2.19%)20.8521.63412.15K
2021-11-0321.3421.00↓$0.34 (-1.59%)20.5221.43238.63K
2021-11-0220.4721.34↑$0.87 (4.25%)20.4521.95271.30K
2021-11-0120.4220.50↑$0.08 (0.39%)20.1820.65339.46K
2021-10-2920.5020.63↑$0.13 (0.63%)19.9520.82419.33K
2021-10-2819.7520.74↑$0.99 (5.01%)19.7521.45616.59K
2021-10-2720.2419.91↓$0.33 (-1.63%)19.7520.792.05M
2021-10-2621.6120.30↓$1.31 (-6.06%)20.1922.380.94M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.