Canada Markets closed

Enfusion, Inc. (ENFN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.51+0.42 (+4.62%)
At close: 04:00PM EDT
9.50 -0.01 (-0.11%)
After hours: 06:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 20229.289.528.919.519.51368,100
May 19, 20228.719.448.719.099.09480,400
May 18, 20229.219.398.498.758.75202,500
May 17, 20229.289.678.879.349.34343,400
May 16, 20228.389.557.819.059.05655,400
May 13, 20229.749.747.808.408.401,612,200
May 12, 20229.9910.249.6410.0010.00414,600
May 11, 202211.1411.2310.0410.0910.09331,700
May 10, 202211.7411.7410.6211.2111.21343,500
May 09, 202212.0512.1211.0811.2811.28232,800
May 06, 202212.6612.7612.0312.3312.33139,000
May 05, 202213.2813.2812.6012.8312.83138,800
May 04, 202213.0413.5712.4613.5013.50165,600
May 03, 202213.4413.5112.8113.0313.03137,500
May 02, 202212.7913.6012.5413.5313.53269,700
Apr 29, 202213.0413.3012.7112.7712.77139,300
Apr 28, 202212.3613.1512.1613.0913.09219,500
Apr 27, 202212.3812.6811.9112.2712.27178,100
Apr 26, 202213.0913.0912.1912.3212.32200,200
Apr 25, 202212.5013.3312.4013.1413.14197,400
Apr 22, 202212.4413.0012.2612.5912.59207,200
Apr 21, 202213.0413.3412.5012.5312.53331,200
Apr 20, 202212.7713.2312.4012.8312.83473,300
Apr 19, 202211.4612.7511.3512.6912.69307,100
Apr 18, 202211.3211.5910.9511.4111.41124,900
Apr 14, 202211.9411.9411.2311.4111.41270,300
Apr 13, 202211.3311.9211.2311.8911.8991,800
Apr 12, 202211.1211.6910.9011.3111.31261,000
Apr 11, 202210.6811.0710.2910.8710.87228,400
Apr 08, 202211.0911.0910.7210.9710.97238,400
Apr 07, 202211.4311.4810.9611.2711.27155,900
Apr 06, 202211.5811.6210.9211.5011.50224,300
Apr 05, 202212.7412.7411.7111.9011.90245,600
Apr 04, 202212.9613.1912.6512.8012.80174,800
Apr 01, 202212.8513.1812.6912.7812.78212,200
Mar 31, 202213.0813.1512.6712.7212.72339,800
Mar 30, 202213.3213.9113.1413.2213.22266,200
Mar 29, 202213.3314.0413.3313.5613.56285,800
Mar 28, 202212.4413.3412.2813.2113.21438,400
Mar 25, 202213.7213.7211.5912.5312.53826,000
Mar 24, 202215.0115.2214.5615.2215.22230,600
Mar 23, 202215.2215.3214.6015.0015.00226,000
Mar 22, 202215.0215.8815.0215.4515.45282,400
Mar 21, 202215.1215.3414.6815.0815.08197,200
Mar 18, 202214.8915.4714.6615.4315.43293,700
Mar 17, 202213.6714.8213.6714.8114.81202,900
Mar 16, 202212.7013.8812.7013.8413.84264,900
Mar 15, 202212.7613.0212.2312.5912.59209,200
Mar 14, 202213.0613.2412.4412.7412.74204,800
Mar 11, 202214.0214.0213.0213.1613.16179,800
Mar 10, 202214.3614.5913.8513.9713.97136,300
Mar 09, 202214.4615.0014.1914.7414.74410,000
Mar 08, 202214.4214.6013.7514.0314.03217,700
Mar 07, 202215.0515.1914.3414.5214.52121,000
Mar 04, 202215.3515.3914.8515.0915.09116,800
Mar 03, 202216.3116.5815.1815.6115.61196,700
Mar 02, 202216.1816.3315.5316.1216.12113,500
Mar 01, 202216.5917.1315.7916.0816.08209,200
Feb 28, 202216.3017.0515.9216.5916.59194,000
Feb 25, 202215.8716.4615.2716.4416.44164,200
Feb 24, 202214.3015.9313.9415.9115.91277,000
Feb 23, 202216.3116.3114.7414.8814.88312,300
Feb 22, 202215.2616.3114.9016.1916.19357,000
Feb 18, 202216.2216.8714.8515.5215.522,157,500
Feb 17, 202217.0217.9416.4316.5516.55392,500
Feb 16, 202216.6217.5716.5617.2017.20208,200
Feb 15, 202217.3218.3516.6916.8616.86315,500
Feb 14, 202216.2518.2916.0517.0317.03452,000
Feb 11, 202216.3716.6016.0716.1616.16297,200
Feb 10, 202215.6916.9415.1016.3716.37233,600
Feb 09, 202215.7116.5515.5016.2816.28189,900
Feb 08, 202214.1615.6314.1115.4415.44138,400
Feb 07, 202214.0014.6113.8114.3314.33136,400
Feb 04, 202213.1814.2012.7913.9913.99152,700
Feb 03, 202213.4014.0713.0313.2313.23163,100
Feb 02, 202214.1214.4213.4013.8813.88234,600
Feb 01, 202213.8014.2313.4214.0514.05142,200
Jan 31, 202211.9313.8311.9313.8113.81253,600
Jan 28, 202212.1112.2211.5011.9611.96524,700
Jan 27, 202212.7412.8411.9312.1112.11224,500
Jan 26, 202213.3313.3412.4012.5412.54261,800
Jan 25, 202213.1413.4712.7512.9312.93248,100
Jan 24, 202213.4113.7712.6513.5013.50484,000
Jan 21, 202214.1914.4713.5613.7413.74185,800
Jan 20, 202214.8415.3714.3414.3914.39204,600
Jan 19, 202215.5615.6314.5614.8614.86117,400
Jan 18, 202216.2516.3215.4415.4615.46222,900
Jan 14, 202216.9717.2516.2816.6216.62293,300
Jan 13, 202218.4918.4917.0317.0917.09147,700
Jan 12, 202218.9719.8018.2418.3218.32128,300
Jan 11, 202218.2118.8117.8718.6818.68182,900
Jan 10, 202218.3218.3617.5018.2018.20141,600
Jan 07, 202218.9819.2118.6218.7018.7093,200
Jan 06, 202218.0719.1317.7518.9218.92125,700
Jan 05, 202219.5020.0618.4118.5018.50261,400
Jan 04, 202221.4621.6619.0419.8219.82399,900
Jan 03, 202221.0521.3820.3521.3521.35182,000
Dec 31, 202121.4921.7420.6020.9420.94232,300
Dec 30, 202120.2221.5720.2221.4421.44101,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...