Get the Stockscreener App
9.70
0.92%
-0.09
After Hours:
9.70
Enfusion Inc Stock (ENFN) Price History
The historical daily chart and data for Enfusion Inc stock (ENFN), show that the latest closing stock price as of November 18, 2024, is $9.70.
- Enfusion Inc all-time high stock price is $23.21, occurred on November 15, 2021.
- The lowest Enfusion Inc stock price recorded was $7.37 on May 16, 2023. Since then, Enfusion Inc's stock price has risen over 31.61% to $9.70 now.
- The 52-week high stock price for ENFN is $10.45, representing a 7.73% increase from the current share price, occurred on December 01, 2023.
- The 52-week low stock price for ENFN is $7.52, indicating a -22.47% decrease from the current share price, occurred on January 30, 2024.
- The closing price of Enfusion Inc (ENFN) stock in the beginning of 2023 was $21.34. The stock closed the year at $9.67, a loss of over -54.69% for the year.
The table below shows more information about ENFN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $9.87 | $9.51 | $0.36 | 563,456.0 | -0.92% |
| Nov 15, 2024 | $10.11 | $9.69 | $0.415 | 654,840.0 | -0.91% |
| Nov 14, 2024 | $10.12 | $9.67 | $0.45 | 978,653.0 | +1.96% |
| Nov 13, 2024 | $9.74 | $9.49 | $0.25 | 592,953.0 | +2.00% |
| Nov 12, 2024 | $9.59 | $9.45 | $0.1365 | 217,979.0 | -0.52% |
| Nov 11, 2024 | $9.64 | $9.40 | $0.24 | 426,114.0 | +1.81% |
| Nov 08, 2024 | $9.61 | $9.15 | $0.46 | 1,267,384.0 | +0.86% |
| Nov 07, 2024 | $9.66 | $9.29 | $0.375 | 584,314.0 | -0.32% |
| Nov 06, 2024 | $9.51 | $9.09 | $0.4221 | 877,972.0 | +4.25% |
| Nov 05, 2024 | $9.01 | $8.74 | $0.27 | 773,360.0 | +2.64% |
| Nov 04, 2024 | $9.18 | $8.66 | $0.52 | 1,067,102.0 | -3.65% |
| Nov 01, 2024 | $9.38 | $8.96 | $0.42 | 272,277.0 | +1.57% |
| Oct 31, 2024 | $9.07 | $8.88 | $0.19 | 250,944.0 | -1.11% |
| Oct 30, 2024 | $9.33 | $8.98 | $0.35 | 189,092.0 | -2.59% |
| Oct 29, 2024 | $9.31 | $9.06 | $0.25 | 164,152.0 | +0.98% |
| Oct 28, 2024 | $9.25 | $9.04 | $0.21 | 172,492.0 | +2.23% |
| Oct 25, 2024 | $9.13 | $8.91 | $0.22 | 166,129.0 | -0.67% |
| Oct 24, 2024 | $9.08 | $8.83 | $0.25 | 224,882.0 | +2.04% |
| Oct 23, 2024 | $8.92 | $8.79 | $0.125 | 218,575.0 | -0.34% |
| Oct 22, 2024 | $9.06 | $8.82 | $0.235 | 281,429.0 | -2.31% |
| Oct 21, 2024 | $9.18 | $8.68 | $0.4958 | 547,155.0 | +3.65% |
Enfusion Inc Stock (ENFN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enfusion Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENFN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enfusion Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enfusion Inc Stock (ENFN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.12 | $8.66 | $1.46 | 8,754,811.0 | +8.87% |
| Oct, 2024 | $9.46 | $8.68 | $0.7758 | 5,371,493.0 | -6.11% |
| Sep, 2024 | $10.16 | $7.90 | $2.26 | 7,845,109.0 | +14.48% |
| Aug, 2024 | $9.56 | $7.83 | $1.73 | 9,560,586.0 | -12.55% |
| Jul, 2024 | $9.78 | $8.31 | $1.47 | 6,057,846.0 | +11.27% |
| Jun, 2024 | $9.54 | $8.02 | $1.52 | 8,009,997.0 | -9.46% |
| May, 2024 | $9.87 | $8.87 | $1.00 | 7,402,289.0 | +1.07% |
| Apr, 2024 | $9.76 | $9.01 | $0.75 | 6,330,321.0 | +0.65% |
| Mar, 2024 | $9.64 | $8.12 | $1.52 | 12,438,521.0 | +6.69% |
| Feb, 2024 | $9.71 | $7.60 | $2.11 | 7,330,375.0 | +9.75% |
| Jan, 2024 | $9.64 | $7.52 | $2.12 | 5,355,886.0 | -18.56% |
Enfusion Inc Stock (ENFN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.45 | $9.52 | $0.93 | 4,591,926.0 | -5.18% |
| Nov, 2023 | $10.32 | $7.72 | $2.60 | 6,456,208.0 | +23.25% |
| Oct, 2023 | $9.30 | $8.04 | $1.26 | 5,407,119.0 | -7.47% |
| Sep, 2023 | $9.38 | $8.18 | $1.20 | 8,840,107.0 | +5.04% |
| Aug, 2023 | $10.79 | $7.71 | $3.07 | 9,047,733.0 | -21.29% |
| Jul, 2023 | $11.56 | $10.53 | $1.03 | 5,652,722.0 | -3.30% |
| Jun, 2023 | $11.44 | $7.72 | $3.72 | 12,433,130.0 | +40.95% |
| May, 2023 | $10.05 | $7.37 | $2.68 | 10,750,703.0 | -5.01% |
| Apr, 2023 | $10.58 | $7.97 | $2.61 | 5,541,043.0 | -20.19% |
| Mar, 2023 | $12.00 | $9.76 | $2.24 | 10,632,766.0 | -2.05% |
| Feb, 2023 | $12.31 | $10.52 | $1.79 | 9,359,121.0 | -9.76% |
| Jan, 2023 | $12.18 | $10.09 | $2.09 | 6,560,334.0 | +22.85% |
Enfusion Inc Stock (ENFN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.14 | $8.53 | $1.61 | 6,133,800.0 | +1.26% |
| Nov, 2022 | $14.61 | $9.22 | $5.39 | 7,719,512.0 | -32.60% |
| Oct, 2022 | $14.35 | $9.82 | $4.53 | 5,433,945.0 | +14.83% |
| Sep, 2022 | $13.38 | $11.18 | $2.20 | 6,516,436.0 | -0.40% |
| Aug, 2022 | $16.76 | $10.87 | $5.89 | 7,982,879.0 | +7.74% |
| Jul, 2022 | $11.78 | $9.50 | $2.28 | 3,063,731.0 | +12.63% |
| Jun, 2022 | $11.44 | $8.86 | $2.58 | 8,535,293.0 | -6.76% |
| May, 2022 | $13.60 | $7.80 | $5.80 | 7,880,769.0 | -14.25% |
| Apr, 2022 | $13.34 | $10.29 | $3.05 | 4,481,009.0 | +0.39% |
| Mar, 2022 | $17.13 | $11.59 | $5.54 | 5,969,006.0 | -23.33% |
| Feb, 2022 | $18.35 | $12.79 | $5.56 | 6,518,317.0 | +20.13% |
| Jan, 2022 | $21.66 | $11.50 | $10.16 | 4,550,389.0 | -34.05% |
1.57%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):