Canada markets close in 1 hour 23 minutes

Enfusion, Inc. (ENFN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.94-0.06 (-0.61%)
As of 02:31PM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20248.979.058.838.948.94101,150
Oct 04, 20249.049.098.909.009.00127,100
Oct 03, 20248.919.008.848.918.91195,100
Oct 02, 20249.079.178.938.978.97265,400
Oct 01, 20249.469.468.989.089.08554,700
Sept 30, 20249.409.529.389.499.49146,800
Sept 27, 20249.549.659.469.479.47203,300
Sept 26, 20249.509.579.389.519.51397,100
Sept 25, 20249.569.599.359.419.41369,500
Sept 24, 20249.549.779.539.589.58409,900
Sept 23, 20249.109.539.009.509.50623,000
Sept 20, 20248.6010.168.518.988.982,105,300
Sept 19, 20248.598.598.428.558.55249,500
Sept 18, 20248.738.758.378.428.42358,000
Sept 17, 20248.478.748.418.738.73382,300
Sept 16, 20248.238.448.228.408.40236,200
Sept 13, 20248.138.248.078.218.21189,800
Sept 12, 20248.118.118.008.078.07303,100
Sept 11, 20248.078.087.978.058.05243,400
Sept 10, 20248.238.238.048.148.14253,800
Sept 09, 20248.078.308.078.228.22371,300
Sept 06, 20248.128.187.908.058.05320,500
Sept 05, 20248.048.127.908.108.10369,200
Sept 04, 20248.058.067.938.028.02318,100
Sept 03, 20248.268.317.998.068.06277,700
Aug 30, 20248.238.328.198.298.29465,800
Aug 29, 20248.068.238.008.208.20610,900
Aug 28, 20248.178.207.988.008.00441,700
Aug 27, 20248.238.298.188.208.20122,900
Aug 26, 20248.368.368.248.248.24158,000
Aug 23, 20248.188.368.178.298.29322,400
Aug 22, 20248.168.228.118.128.12157,500
Aug 21, 20248.168.218.088.208.20275,500
Aug 20, 20248.208.207.968.088.08560,600
Aug 19, 20248.118.247.998.178.17676,700
Aug 16, 20248.078.188.028.088.08461,000
Aug 15, 20248.178.278.058.088.08368,700
Aug 14, 20248.028.057.898.028.02370,000
Aug 13, 20248.058.057.888.008.00460,100
Aug 12, 20248.058.097.958.008.00381,600
Aug 09, 20247.878.087.838.048.04506,400
Aug 08, 20248.108.227.867.897.89382,800
Aug 07, 20247.908.327.908.088.081,025,900
Aug 06, 20248.368.757.967.977.97736,200
Aug 05, 20248.748.808.538.658.65610,500
Aug 02, 20249.029.169.009.059.05313,900
Aug 01, 20249.489.569.169.249.24278,000
Jul 31, 20249.619.619.429.489.48530,300
Jul 30, 20249.479.629.369.519.51529,300
Jul 29, 20249.699.789.349.409.40345,200
Jul 26, 20249.609.769.489.699.69398,100
Jul 25, 20249.229.549.229.479.47375,300
Jul 24, 20249.149.309.049.209.20233,100
Jul 23, 20249.179.359.109.189.18232,300
Jul 22, 20249.319.319.149.209.20408,700
Jul 19, 20249.439.499.239.259.25261,300
Jul 18, 20249.319.569.319.439.43235,000
Jul 17, 20249.109.409.009.329.32353,300
Jul 16, 20248.909.238.909.209.20286,000
Jul 15, 20248.888.888.728.808.80328,300
Jul 12, 20248.799.008.668.818.81260,400
Jul 11, 20248.528.748.528.708.70226,500
Jul 10, 20248.598.598.318.378.37213,600
Jul 09, 20248.628.668.518.568.56133,900
Jul 08, 20248.888.898.638.658.65164,500
Jul 05, 20248.568.818.488.778.77238,100
Jul 03, 20248.428.638.408.588.58123,200
Jul 02, 20248.388.458.348.428.42151,800
Jul 01, 20248.548.618.368.408.40251,900
Jun 28, 20248.668.678.498.528.521,804,900
Jun 27, 20248.448.638.428.598.59293,600
Jun 26, 20248.328.488.328.408.40232,200
Jun 25, 20248.408.408.308.368.36192,700
Jun 24, 20248.288.498.248.378.37311,100
Jun 21, 20248.208.338.108.328.32455,100
Jun 20, 20248.158.178.028.168.16372,600
Jun 18, 20248.308.308.068.158.15355,300
Jun 17, 20248.448.468.258.308.30311,800
Jun 14, 20248.508.528.358.498.49356,000
Jun 13, 20248.588.618.388.518.51406,800
Jun 12, 20248.738.848.508.568.56477,200
Jun 11, 20248.648.668.508.568.56360,400
Jun 10, 20248.548.778.518.718.71294,700
Jun 07, 20248.788.788.538.628.62340,800
Jun 06, 20249.189.288.678.808.80481,200
Jun 05, 20249.069.218.849.169.16403,800
Jun 04, 20249.199.198.928.958.95420,400
Jun 03, 20249.519.549.129.169.16335,600
May 31, 20249.409.439.249.419.41389,200
May 30, 20249.509.529.359.389.38259,800
May 29, 20249.489.619.459.499.49278,900
May 28, 20249.499.649.389.629.62574,500
May 24, 20249.379.419.269.399.39193,000
May 23, 20249.319.349.179.309.30261,500
May 22, 20249.209.399.169.319.31330,100
May 21, 20249.349.349.079.229.22213,900
May 20, 20249.659.729.379.389.38380,000
May 17, 20249.699.709.539.679.67301,300
May 16, 20249.429.669.409.649.64300,400
May 15, 20249.319.509.269.439.43209,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...