Enfusion Inc. (ENFN)
NYSE: ENFN
· Real-Time Price · USD
10.76
-0.04 (-0.37%)
At close: Apr 17, 2025, 3:59 PM
ENFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.76 | 10.87 | 10.74 | 10.76 | 10.76 | -0.37% | 2,461,878 |
| Apr 16, 2025 | 10.94 | 10.94 | 10.69 | 10.80 | 10.80 | -1.10% | 761,100 |
| Apr 15, 2025 | 10.75 | 10.96 | 10.75 | 10.92 | 10.92 | 1.02% | 799,819 |
| Apr 14, 2025 | 10.98 | 10.98 | 10.74 | 10.81 | 10.81 | 0.00% | 902,115 |
| Apr 11, 2025 | 10.85 | 10.85 | 10.60 | 10.81 | 10.81 | 0.19% | 2,570,204 |
| Apr 10, 2025 | 10.90 | 10.90 | 10.61 | 10.79 | 10.79 | -1.55% | 1,513,234 |
| Apr 9, 2025 | 10.50 | 11.01 | 10.46 | 10.96 | 10.96 | 4.58% | 3,114,100 |
| Apr 8, 2025 | 10.74 | 10.93 | 10.41 | 10.48 | 10.48 | -1.13% | 3,457,902 |
| Apr 7, 2025 | 10.31 | 10.76 | 10.22 | 10.60 | 10.60 | 0.09% | 2,565,913 |
| Apr 4, 2025 | 10.92 | 10.92 | 10.52 | 10.59 | 10.59 | -3.73% | 2,182,600 |
| Apr 3, 2025 | 11.05 | 11.11 | 10.99 | 11.00 | 11.00 | -1.26% | 1,542,400 |
| Apr 2, 2025 | 11.08 | 11.17 | 11.07 | 11.14 | 11.14 | 0.27% | 496,531 |
| Apr 1, 2025 | 11.17 | 11.17 | 11.08 | 11.11 | 11.11 | -0.36% | 703,135 |
| Mar 31, 2025 | 11.03 | 11.16 | 11.03 | 11.15 | 11.15 | 0.45% | 743,100 |
| Mar 28, 2025 | 11.14 | 11.16 | 11.09 | 11.10 | 11.10 | -0.36% | 464,700 |
| Mar 27, 2025 | 11.18 | 11.20 | 11.13 | 11.14 | 11.14 | -0.18% | 595,837 |
| Mar 26, 2025 | 11.12 | 11.18 | 11.08 | 11.16 | 11.16 | 0.27% | 918,723 |
| Mar 25, 2025 | 11.12 | 11.20 | 11.12 | 11.13 | 11.13 | -0.09% | 869,226 |
| Mar 24, 2025 | 11.15 | 11.19 | 11.10 | 11.14 | 11.14 | 0.36% | 618,431 |
| Mar 21, 2025 | 11.07 | 11.13 | 11.07 | 11.10 | 11.10 | 0.00% | 1,203,700 |