Canada markets closed

Enfusion, Inc. (ENFN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.31-0.19 (-2.00%)
At close: 04:00PM EDT
9.31 0.00 (0.00%)
After hours: 06:06PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.429.439.319.319.31317,529
Apr 29, 20249.509.649.479.509.50254,900
Apr 26, 20249.449.549.339.429.42219,300
Apr 25, 20249.149.429.129.429.42327,600
Apr 24, 20249.359.379.239.309.30256,900
Apr 23, 20249.279.459.239.359.35552,000
Apr 22, 20249.279.369.229.239.23239,900
Apr 19, 20249.079.249.079.249.24212,900
Apr 18, 20249.339.339.019.119.11253,200
Apr 17, 20249.379.479.309.309.30226,300
Apr 16, 20249.129.319.049.279.27368,600
Apr 15, 20249.569.569.049.169.16367,100
Apr 12, 20249.449.589.329.579.57269,400
Apr 11, 20249.599.659.499.539.53209,000
Apr 10, 20249.479.599.399.569.56338,800
Apr 09, 20249.679.769.649.669.66304,500
Apr 08, 20249.449.669.449.609.60293,100
Apr 05, 20249.209.449.209.409.40324,600
Apr 04, 20249.449.569.209.209.20360,200
Apr 03, 20249.139.339.129.329.32279,600
Apr 02, 20249.159.229.029.209.20206,200
Apr 01, 20249.329.329.049.249.24264,000
Mar 28, 20249.249.359.199.259.25336,300
Mar 27, 20249.189.269.109.239.23231,600
Mar 26, 20249.209.279.019.109.10320,700
Mar 25, 20249.219.319.119.159.15543,700
Mar 22, 20249.289.379.129.239.23288,200
Mar 21, 20249.239.439.219.289.28623,100
Mar 20, 20249.339.338.919.199.19571,300
Mar 19, 20249.109.258.949.189.18557,000
Mar 18, 20249.349.379.049.099.09563,100
Mar 15, 20249.169.419.169.309.30899,200
Mar 14, 20248.929.288.589.269.261,083,500
Mar 13, 20249.299.649.109.329.321,740,700
Mar 12, 20248.559.408.129.369.36970,200
Mar 11, 20248.298.578.268.528.52790,400
Mar 08, 20248.418.578.308.308.30489,400
Mar 07, 20248.228.378.228.338.33396,600
Mar 06, 20248.458.478.138.178.17541,700
Mar 05, 20248.488.598.308.358.35583,600
Mar 04, 20248.708.798.558.608.60483,000
Mar 01, 20248.638.698.388.678.67427,500
Feb 29, 20248.818.908.658.678.67676,300
Feb 28, 20248.528.807.898.738.73618,700
Feb 27, 20249.509.589.249.339.33247,100
Feb 26, 20249.519.689.389.459.45308,200
Feb 23, 20249.349.719.329.579.57373,600
Feb 22, 20249.289.489.139.359.35341,200
Feb 21, 20249.179.288.989.209.20377,400
Feb 20, 20249.009.508.949.299.29396,800
Feb 16, 20248.909.178.829.089.08225,500
Feb 15, 20249.009.158.898.948.94298,400
Feb 14, 20248.608.958.608.938.93430,200
Feb 13, 20248.238.548.178.508.50430,500
Feb 12, 20248.408.608.408.508.50223,100
Feb 09, 20248.188.378.168.358.35299,300
Feb 08, 20247.958.307.958.138.13307,400
Feb 07, 20247.908.027.747.937.93266,000
Feb 06, 20247.888.027.837.917.91234,300
Feb 05, 20247.807.867.637.837.83587,000
Feb 02, 20247.687.887.607.857.85230,600
Feb 01, 20247.877.917.637.787.78459,200
Jan 31, 20248.018.047.767.907.90339,400
Jan 30, 20248.118.117.528.038.03426,900
Jan 29, 20248.458.568.338.508.50274,700
Jan 26, 20248.628.628.408.438.43193,600
Jan 25, 20248.788.798.528.558.55209,800
Jan 24, 20249.119.118.638.688.68263,000
Jan 23, 20249.009.088.898.978.97250,300
Jan 22, 20248.919.138.899.009.00194,200
Jan 19, 20248.878.878.648.828.82197,100
Jan 18, 20248.779.138.618.788.78206,400
Jan 17, 20248.698.778.508.728.72261,600
Jan 16, 20248.698.878.618.818.81316,100
Jan 12, 20248.808.898.778.788.78167,900
Jan 11, 20248.718.768.538.718.71411,600
Jan 10, 20248.818.888.578.788.78311,900
Jan 09, 20249.149.148.818.828.82366,400
Jan 08, 20249.299.359.169.309.30193,800
Jan 05, 20249.039.319.039.179.17201,100
Jan 04, 20249.309.419.179.199.19213,100
Jan 03, 20249.359.379.119.219.21220,400
Jan 02, 20249.619.649.299.379.37163,900
Dec 29, 20239.809.969.669.709.70182,100
Dec 28, 20239.779.949.749.839.83157,100
Dec 27, 20239.879.909.759.789.78107,000
Dec 26, 20239.739.929.659.869.86109,900
Dec 22, 20239.789.809.629.689.68196,900
Dec 21, 20239.809.849.549.679.67353,200
Dec 20, 20239.9910.069.649.659.65182,300
Dec 19, 202310.0010.129.919.969.96228,700
Dec 18, 20239.9910.179.8410.0010.00292,000
Dec 15, 202310.1210.129.749.959.95400,500
Dec 14, 202310.1010.289.9510.0010.00437,900
Dec 13, 20239.7410.099.6910.0810.08193,300
Dec 12, 20239.689.779.559.689.68167,300
Dec 11, 20239.709.859.559.639.63135,900
Dec 08, 20239.529.889.529.759.75200,400
Dec 07, 20239.779.779.559.669.66193,400
Dec 06, 20239.779.909.629.739.73313,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...