Enfusion Inc (ENFN) Historical Stock Data
9.69 ↑0.22 (2.32%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENFN is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.60 | 9.69 | ↑$0.09 (0.94%) | 9.48 | 9.76 | 398.11K |
| 2024-07-25 | 9.22 | 9.47 | ↑$0.25 (2.71%) | 9.22 | 9.54 | 375.25K |
| 2024-07-24 | 9.14 | 9.20 | ↑$0.06 (0.66%) | 9.04 | 9.30 | 233.10K |
| 2024-07-23 | 9.17 | 9.18 | ↑$0.01 (0.11%) | 9.10 | 9.35 | 232.32K |
| 2024-07-22 | 9.31 | 9.20 | ↓$0.11 (-1.18%) | 9.14 | 9.31 | 408.72K |
| 2024-07-19 | 9.43 | 9.25 | ↓$0.18 (-1.91%) | 9.23 | 9.49 | 261.27K |
| 2024-07-18 | 9.31 | 9.43 | ↑$0.12 (1.29%) | 9.31 | 9.56 | 235.04K |
| 2024-07-17 | 9.10 | 9.32 | ↑$0.22 (2.42%) | 9.00 | 9.40 | 353.26K |
| 2024-07-16 | 8.90 | 9.20 | ↑$0.30 (3.37%) | 8.90 | 9.23 | 286K |
| 2024-07-15 | 8.88 | 8.80 | ↓$0.08 (-0.90%) | 8.72 | 8.88 | 328.33K |
| 2024-07-12 | 8.79 | 8.81 | ↑$0.02 (0.23%) | 8.66 | 9.00 | 260.39K |
| 2024-07-11 | 8.52 | 8.70 | ↑$0.18 (2.11%) | 8.52 | 8.75 | 226.50K |
| 2024-07-10 | 8.59 | 8.37 | ↓$0.22 (-2.56%) | 8.31 | 8.59 | 213.64K |
| 2024-07-09 | 8.62 | 8.56 | ↓$0.06 (-0.70%) | 8.51 | 8.66 | 133.87K |
| 2024-07-08 | 8.88 | 8.65 | ↓$0.23 (-2.59%) | 8.63 | 8.89 | 164.50K |
| 2024-07-05 | 8.56 | 8.77 | ↑$0.21 (2.45%) | 8.49 | 8.81 | 238.13K |
| 2024-07-03 | 8.42 | 8.58 | ↑$0.16 (1.90%) | 8.40 | 8.63 | 123.20K |
| 2024-07-02 | 8.38 | 8.42 | ↑$0.04 (0.48%) | 8.34 | 8.45 | 151.76K |
| 2024-07-01 | 8.54 | 8.40 | ↓$0.14 (-1.64%) | 8.37 | 8.61 | 251.91K |
| 2024-06-28 | 8.66 | 8.52 | ↓$0.14 (-1.62%) | 8.49 | 8.67 | 1.80M |
| 2024-06-27 | 8.44 | 8.59 | ↑$0.15 (1.78%) | 8.42 | 8.63 | 293.58K |
| 2024-06-26 | 8.32 | 8.40 | ↑$0.08 (0.96%) | 8.32 | 8.48 | 232.16K |
| 2024-06-25 | 8.40 | 8.36 | ↓$0.04 (-0.48%) | 8.30 | 8.40 | 192.72K |
| 2024-06-24 | 8.28 | 8.37 | ↑$0.09 (1.09%) | 8.24 | 8.50 | 311.12K |
| 2024-06-21 | 8.20 | 8.32 | ↑$0.12 (1.46%) | 8.10 | 8.33 | 455.08K |
| 2024-06-20 | 8.15 | 8.16 | ↑$0.01 (0.12%) | 8.02 | 8.17 | 372.56K |
| 2024-06-18 | 8.30 | 8.15 | ↓$0.15 (-1.81%) | 8.06 | 8.30 | 355.28K |
| 2024-06-17 | 8.44 | 8.30 | ↓$0.14 (-1.66%) | 8.25 | 8.46 | 311.79K |
| 2024-06-14 | 8.50 | 8.49 | ↓$0.01 (-0.12%) | 8.35 | 8.52 | 356K |
| 2024-06-13 | 8.58 | 8.51 | ↓$0.07 (-0.82%) | 8.38 | 8.61 | 406.83K |
Create an account or log in to view more rows.
$ENFN hang tight
ignore fud and buy dips if you can
everyone be okay????
$ENFN buying this dip
$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