Enfusion Inc. (ENFN)
11.10
-0.04 (-0.36%)
At close: Mar 28, 2025, 3:59 PM
11.00
-0.90%
After-hours: Mar 28, 2025, 05:29 PM EDT
ENFN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.14 | 11.16 | 11.09 | 11.10 | -0.04 | -0.36% | 464,673 |
| Mar 27, 2025 | 11.18 | 11.20 | 11.13 | 11.14 | -0.02 | -0.18% | 595,837 |
| Mar 26, 2025 | 11.12 | 11.18 | 11.08 | 11.16 | 0.03 | 0.27% | 918,723 |
| Mar 25, 2025 | 11.12 | 11.20 | 11.12 | 11.13 | -0.01 | -0.09% | 869,226 |
| Mar 24, 2025 | 11.15 | 11.19 | 11.10 | 11.14 | 0.04 | 0.36% | 618,431 |
| Mar 21, 2025 | 11.07 | 11.13 | 11.07 | 11.10 | 0.00 | 0.00% | 1,203,700 |
| Mar 20, 2025 | 11.06 | 11.14 | 11.06 | 11.10 | 0.01 | 0.09% | 1,050,300 |
| Mar 19, 2025 | 11.10 | 11.13 | 11.05 | 11.09 | 0.00 | 0.00% | 1,148,834 |
| Mar 18, 2025 | 11.05 | 11.10 | 11.02 | 11.09 | 0.02 | 0.18% | 804,300 |
| Mar 17, 2025 | 11.05 | 11.10 | 11.03 | 11.07 | -0.02 | -0.18% | 700,600 |
| Mar 14, 2025 | 11.11 | 11.13 | 11.02 | 11.09 | 0.04 | 0.36% | 584,500 |
| Mar 13, 2025 | 11.17 | 11.17 | 11.04 | 11.05 | -0.11 | -0.99% | 1,160,735 |
| Mar 12, 2025 | 11.18 | 11.18 | 11.08 | 11.16 | 0.03 | 0.27% | 1,122,920 |
| Mar 11, 2025 | 11.16 | 11.20 | 11.07 | 11.13 | 0.02 | 0.18% | 780,007 |
| Mar 10, 2025 | 11.08 | 11.20 | 11.06 | 11.11 | -0.12 | -1.07% | 1,171,600 |
| Mar 7, 2025 | 11.25 | 11.32 | 11.14 | 11.23 | -0.06 | -0.53% | 970,400 |
| Mar 6, 2025 | 11.38 | 11.44 | 11.25 | 11.29 | -0.15 | -1.31% | 1,097,137 |
| Mar 5, 2025 | 11.31 | 11.47 | 11.31 | 11.44 | 0.04 | 0.35% | 804,400 |
| Mar 4, 2025 | 11.24 | 11.46 | 11.24 | 11.40 | 0.03 | 0.26% | 830,542 |
| Mar 3, 2025 | 11.40 | 11.55 | 11.35 | 11.37 | -0.11 | -0.96% | 1,194,776 |
| Feb 28, 2025 | 11.32 | 11.51 | 11.29 | 11.48 | 0.16 | 1.41% | 809,249 |
| Feb 27, 2025 | 11.36 | 11.39 | 11.29 | 11.32 | -0.02 | -0.18% | 817,840 |
| Feb 26, 2025 | 11.39 | 11.53 | 11.32 | 11.34 | -0.05 | -0.44% | 2,057,625 |
| Feb 25, 2025 | 11.43 | 11.49 | 11.35 | 11.39 | -0.05 | -0.44% | 849,100 |
| Feb 24, 2025 | 11.49 | 11.52 | 11.35 | 11.44 | -0.06 | -0.52% | 770,600 |
| Feb 21, 2025 | 11.39 | 11.62 | 11.34 | 11.50 | 0.15 | 1.32% | 2,362,046 |
| Feb 20, 2025 | 11.65 | 11.80 | 11.28 | 11.35 | 0.28 | 2.53% | 3,619,848 |
| Feb 19, 2025 | 11.10 | 11.12 | 11.02 | 11.07 | -0.05 | -0.45% | 832,537 |
| Feb 18, 2025 | 10.93 | 11.14 | 10.92 | 11.12 | 0.12 | 1.09% | 542,900 |
| Feb 14, 2025 | 11.15 | 11.18 | 10.99 | 11.00 | -0.15 | -1.35% | 841,900 |
| Feb 13, 2025 | 11.09 | 11.17 | 11.04 | 11.15 | 0.09 | 0.81% | 451,900 |
| Feb 12, 2025 | 11.03 | 11.12 | 11.03 | 11.06 | -0.03 | -0.27% | 505,944 |
| Feb 11, 2025 | 11.08 | 11.12 | 11.04 | 11.09 | -0.01 | -0.09% | 674,500 |
| Feb 10, 2025 | 11.21 | 11.22 | 11.08 | 11.10 | -0.06 | -0.54% | 915,387 |
| Feb 7, 2025 | 11.18 | 11.27 | 11.13 | 11.16 | -0.06 | -0.53% | 1,184,700 |
| Feb 6, 2025 | 11.22 | 11.24 | 11.17 | 11.22 | 0.04 | 0.36% | 1,750,800 |
| Feb 5, 2025 | 11.19 | 11.21 | 11.16 | 11.18 | -0.01 | -0.09% | 1,076,946 |
| Feb 4, 2025 | 11.13 | 11.24 | 11.13 | 11.19 | 0.04 | 0.36% | 780,513 |
| Feb 3, 2025 | 11.05 | 11.17 | 11.05 | 11.15 | -0.01 | -0.09% | 939,100 |
| Jan 31, 2025 | 11.15 | 11.19 | 11.10 | 11.16 | 0.03 | 0.27% | 551,512 |
| Jan 30, 2025 | 11.20 | 11.20 | 11.11 | 11.13 | -0.04 | -0.36% | 642,300 |
| Jan 29, 2025 | 11.14 | 11.20 | 11.12 | 11.17 | 0.00 | 0.00% | 858,936 |
| Jan 28, 2025 | 11.03 | 11.19 | 11.03 | 11.17 | 0.12 | 1.09% | 1,080,300 |
| Jan 27, 2025 | 11.05 | 11.10 | 11.01 | 11.05 | -0.04 | -0.36% | 717,900 |
| Jan 24, 2025 | 11.16 | 11.16 | 11.05 | 11.09 | -0.01 | -0.09% | 638,543 |
| Jan 23, 2025 | 11.08 | 11.15 | 11.06 | 11.10 | -0.01 | -0.09% | 511,326 |
| Jan 22, 2025 | 11.16 | 11.20 | 11.06 | 11.11 | 0.00 | 0.00% | 851,100 |
| Jan 21, 2025 | 11.08 | 11.18 | 11.08 | 11.11 | 0.04 | 0.36% | 1,098,700 |
| Jan 17, 2025 | 11.00 | 11.12 | 10.99 | 11.07 | 0.11 | 1.00% | 2,457,200 |
| Jan 16, 2025 | 10.95 | 10.99 | 10.92 | 10.96 | 0.04 | 0.37% | 2,511,100 |