Enfusion Inc (ENFN) Historical Stock Data
10.63 ↑0.16 (1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENFN is up 0.32% a day on average. There have been 18 days where Enfusion Inc closed green and 12 days where ENFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.28 | 10.63 | ↑$0.35 (3.40%) | 10.22 | 10.74 | 0.94M |
| 2024-12-19 | 10.89 | 10.47 | ↓$0.42 (-3.86%) | 10.41 | 10.89 | 695.94K |
| 2024-12-18 | 11.15 | 10.75 | ↓$0.40 (-3.59%) | 10.68 | 11.38 | 786.87K |
| 2024-12-17 | 10.62 | 11.03 | ↑$0.41 (3.86%) | 10.59 | 11.14 | 889.22K |
| 2024-12-16 | 10.60 | 10.62 | ↑$0.02 (0.19%) | 10.49 | 10.72 | 567.42K |
| 2024-12-13 | 10.54 | 10.65 | ↑$0.11 (1.04%) | 10.43 | 10.69 | 603.31K |
| 2024-12-12 | 10.61 | 10.56 | ↓$0.05 (-0.47%) | 10.44 | 10.69 | 219.94K |
| 2024-12-11 | 10.64 | 10.65 | ↑$0.01 (0.09%) | 10.44 | 10.75 | 220.58K |
| 2024-12-10 | 10.33 | 10.56 | ↑$0.23 (2.23%) | 10.31 | 10.74 | 597.17K |
| 2024-12-09 | 10.24 | 10.34 | ↑$0.10 (0.98%) | 10.16 | 10.41 | 294.70K |
| 2024-12-06 | 10.16 | 10.21 | ↑$0.05 (0.49%) | 10.10 | 10.36 | 425.49K |
| 2024-12-05 | 10.10 | 10.00 | ↓$0.10 (-0.99%) | 9.96 | 10.15 | 285.20K |
| 2024-12-04 | 10.24 | 10.11 | ↓$0.13 (-1.27%) | 10.05 | 10.38 | 352.07K |
| 2024-12-03 | 10.02 | 10.13 | ↑$0.11 (1.10%) | 9.99 | 10.19 | 348.31K |
| 2024-12-02 | 9.93 | 10.14 | ↑$0.21 (2.11%) | 9.93 | 10.18 | 427.59K |
| 2024-11-29 | 10.14 | 9.94 | ↓$0.20 (-1.97%) | 9.86 | 10.14 | 296.37K |
| 2024-11-27 | 10.17 | 10.02 | ↓$0.15 (-1.47%) | 9.94 | 10.25 | 313.18K |
| 2024-11-26 | 10.02 | 10.13 | ↑$0.11 (1.10%) | 9.83 | 10.18 | 537.94K |
| 2024-11-25 | 10.38 | 10.06 | ↓$0.32 (-3.08%) | 10.06 | 10.41 | 315.17K |
| 2024-11-22 | 10.12 | 10.36 | ↑$0.24 (2.37%) | 10.12 | 10.36 | 390.78K |
| 2024-11-21 | 9.95 | 10.10 | ↑$0.15 (1.51%) | 9.90 | 10.19 | 714.23K |
| 2024-11-20 | 9.60 | 9.89 | ↑$0.29 (3.02%) | 9.60 | 9.99 | 406.21K |
| 2024-11-19 | 9.65 | 9.64 | ↓$0.01 (-0.10%) | 9.55 | 9.73 | 192.87K |
| 2024-11-18 | 9.84 | 9.70 | ↓$0.14 (-1.42%) | 9.51 | 9.87 | 569.09K |
| 2024-11-15 | 9.89 | 9.79 | ↓$0.10 (-1.01%) | 9.69 | 10.11 | 668.89K |
| 2024-11-14 | 9.70 | 9.88 | ↑$0.18 (1.86%) | 9.67 | 10.12 | 0.99M |
| 2024-11-13 | 9.49 | 9.69 | ↑$0.20 (2.11%) | 9.49 | 9.74 | 599.11K |
| 2024-11-12 | 9.52 | 9.50 | ↓$0.02 (-0.21%) | 9.45 | 9.59 | 238.32K |
| 2024-11-11 | 9.40 | 9.55 | ↑$0.15 (1.60%) | 9.40 | 9.64 | 429.03K |
| 2024-11-08 | 9.37 | 9.38 | ↑$0.01 (0.11%) | 9.15 | 9.61 | 1.28M |
Create an account or log in to view more rows.
$ENFN It's happening!
$ENFN hello
please hold.
$ENFN hot trash
$ENFN let it ride
$ENFN wtf?
$ENFN hmm...
$ENFN has just been halted from trading.
$ENFN we had no volume for days before the last big rip
$ENFN not yet time to short
$ENFN hang tight
ignore fud and buy dips if you can
everyone be okay????