Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enfusion, Inc. Class A Common Stock (NY: ENFN )

10.58 +0.06 (+0.57%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 10.50 10.61 10.46 10.58 142,165 +0.06(+0.57%)
Dec 23, 2024 10.63 10.65 10.43 10.52 585,815 -0.11(-1.03%)
Dec 20, 2024 10.28 10.74 10.22 10.63 935,391 +0.20(+1.92%)
Dec 19, 2024 10.89 10.89 10.41 10.43 383,732 -0.32(-2.98%)
Dec 18, 2024 11.15 11.38 10.68 10.75 785,928 -0.28(-2.54%)
Dec 17, 2024 10.62 11.14 10.59 11.03 889,217 +0.41(+3.86%)
Dec 16, 2024 10.60 10.72 10.49 10.62 567,424 -0.03(-0.28%)
Dec 13, 2024 10.54 10.69 10.43 10.65 603,308 +0.09(+0.85%)
Dec 12, 2024 10.61 10.69 10.44 10.56 219,944 -0.09(-0.85%)
Dec 11, 2024 10.64 10.74 10.44 10.65 220,583 +0.09(+0.85%)
Dec 10, 2024 10.33 10.74 10.30 10.56 597,165 +0.22(+2.13%)
Dec 09, 2024 10.24 10.40 10.16 10.34 294,701 +0.13(+1.27%)
Dec 06, 2024 10.16 10.36 10.10 10.21 425,494 +0.21(+2.10%)
Dec 05, 2024 10.10 10.14 9.960 10.00 285,198 -0.11(-1.09%)
Dec 04, 2024 10.24 10.38 10.05 10.11 352,070 -0.02(-0.20%)
Dec 03, 2024 10.02 10.19 9.990 10.13 348,311 -0.01(-0.10%)
Dec 02, 2024 9.930 10.18 9.930 10.14 427,588 +0.20(+2.01%)
Nov 29, 2024 10.14 10.14 9.860 9.940 296,370 -0.08(-0.80%)
Nov 27, 2024 10.17 10.25 9.940 10.02 313,182 -0.11(-1.09%)
Nov 26, 2024 10.02 10.18 9.830 10.13 537,937 +0.07(+0.70%)
Nov 25, 2024 10.38 10.40 10.06 10.06 315,166 -0.30(-2.90%)
Nov 22, 2024 10.12 10.36 10.12 10.36 390,779 +0.26(+2.57%)
Nov 21, 2024 9.950 10.19 9.900 10.10 714,228 +0.21(+2.12%)
Nov 20, 2024 9.600 9.985 9.600 9.890 406,208 +0.25(+2.59%)
Nov 19, 2024 9.650 9.730 9.550 9.640 192,872 -0.06(-0.62%)
Nov 18, 2024 9.840 9.870 9.510 9.700 569,094 -0.09(-0.92%)
Nov 15, 2024 9.890 10.11 9.690 9.790 668,885 -0.09(-0.91%)
Nov 14, 2024 9.700 10.12 9.670 9.880 992,554 +0.19(+1.96%)
Nov 13, 2024 9.490 9.740 9.490 9.690 599,015 +0.19(+2.00%)
Nov 12, 2024 9.520 9.585 9.448 9.500 238,323 -0.05(-0.52%)
Nov 11, 2024 9.400 9.640 9.400 9.550 429,029 +0.17(+1.81%)
Nov 08, 2024 9.370 9.610 9.150 9.380 1,282,509 +0.08(+0.86%)
Nov 07, 2024 9.370 9.665 9.290 9.300 606,025 -0.03(-0.32%)
Nov 06, 2024 9.270 9.510 9.088 9.330 897,138 +0.38(+4.25%)
Nov 05, 2024 8.870 9.010 8.740 8.950 776,355 +0.23(+2.64%)
Nov 04, 2024 9.120 9.180 8.660 8.720 1,080,811 -0.33(-3.65%)
Nov 01, 2024 8.980 9.375 8.955 9.050 284,864 +0.14(+1.57%)
Oct 31, 2024 8.990 9.070 8.880 8.910 256,637 -0.10(-1.11%)
Oct 30, 2024 9.240 9.330 8.980 9.010 192,821 -0.24(-2.59%)
Oct 29, 2024 9.060 9.310 9.060 9.250 166,383 +0.09(+0.98%)
Oct 28, 2024 9.070 9.250 9.040 9.160 176,588 +0.20(+2.23%)
Oct 25, 2024 9.010 9.130 8.910 8.960 168,538 -0.06(-0.67%)
Oct 24, 2024 8.830 9.080 8.830 9.020 225,696 +0.18(+2.04%)
Oct 23, 2024 8.860 8.920 8.795 8.840 220,662 -0.03(-0.34%)
Oct 22, 2024 9.060 9.060 8.825 8.870 284,866 -0.21(-2.31%)
Oct 21, 2024 8.760 9.180 8.684 9.080 551,246 +0.32(+3.65%)
Oct 18, 2024 8.820 8.820 8.760 8.760 115,471 -0.05(-0.57%)
Oct 17, 2024 8.910 8.915 8.770 8.810 178,110 -0.09(-1.01%)
Oct 16, 2024 8.990 9.010 8.880 8.900 189,927 -0.02(-0.22%)
Oct 15, 2024 8.870 9.040 8.870 8.920 207,529 +0.03(+0.34%)
Oct 14, 2024 9.030 9.030 8.770 8.890 190,267 -0.10(-1.11%)
Oct 11, 2024 8.950 9.110 8.935 8.990 166,282 +0.04(+0.45%)
Oct 10, 2024 8.860 8.980 8.810 8.950 188,384 -0.03(-0.33%)
Oct 09, 2024 8.890 9.190 8.820 8.980 357,936 +0.09(+1.01%)
Oct 08, 2024 8.950 8.970 8.815 8.890 286,918 -0.06(-0.67%)
Oct 07, 2024 8.970 9.050 8.830 8.950 199,123 -0.05(-0.56%)
Oct 04, 2024 9.040 9.090 8.900 9.000 127,073 +0.09(+1.01%)
Oct 03, 2024 8.910 9.000 8.843 8.910 195,099 -0.06(-0.67%)
Oct 02, 2024 9.070 9.170 8.930 8.970 265,383 -0.11(-1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.