Australia markets closed

Enfusion, Inc. (ENFN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.52+0.01 (+0.11%)
At close: 04:00PM EDT
9.32 -0.20 (-2.15%)
After hours: 04:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20249.589.599.489.529.52237,500
01 May 20249.399.689.389.519.51261,600
30 Apr 20249.429.439.319.319.31317,500
29 Apr 20249.509.649.479.509.50254,900
26 Apr 20249.449.549.339.429.42219,300
25 Apr 20249.149.429.129.429.42327,600
24 Apr 20249.359.379.239.309.30256,900
23 Apr 20249.279.459.239.359.35552,000
22 Apr 20249.279.369.229.239.23239,900
19 Apr 20249.079.249.079.249.24212,900
18 Apr 20249.339.339.019.119.11253,200
17 Apr 20249.379.479.309.309.30226,300
16 Apr 20249.129.319.049.279.27368,600
15 Apr 20249.569.569.049.169.16367,100
12 Apr 20249.449.589.329.579.57269,400
11 Apr 20249.599.659.499.539.53209,000
10 Apr 20249.479.599.399.569.56338,800
09 Apr 20249.679.769.649.669.66304,500
08 Apr 20249.449.669.449.609.60293,100
05 Apr 20249.209.449.209.409.40324,600
04 Apr 20249.449.569.209.209.20360,200
03 Apr 20249.139.339.129.329.32279,600
02 Apr 20249.159.229.029.209.20206,200
01 Apr 20249.329.329.049.249.24264,000
28 Mar 20249.249.359.199.259.25336,300
27 Mar 20249.189.269.109.239.23231,600
26 Mar 20249.209.279.019.109.10320,700
25 Mar 20249.219.319.119.159.15543,700
22 Mar 20249.289.379.129.239.23288,200
21 Mar 20249.239.439.219.289.28623,100
20 Mar 20249.339.338.919.199.19571,300
19 Mar 20249.109.258.949.189.18557,000
18 Mar 20249.349.379.049.099.09563,100
15 Mar 20249.169.419.169.309.30899,200
14 Mar 20248.929.288.589.269.261,083,500
13 Mar 20249.299.649.109.329.321,740,700
12 Mar 20248.559.408.129.369.36970,200
11 Mar 20248.298.578.268.528.52790,400
08 Mar 20248.418.578.308.308.30489,400
07 Mar 20248.228.378.228.338.33396,600
06 Mar 20248.458.478.138.178.17541,700
05 Mar 20248.488.598.308.358.35583,600
04 Mar 20248.708.798.558.608.60483,000
01 Mar 20248.638.698.388.678.67427,500
29 Feb 20248.818.908.658.678.67676,300
28 Feb 20248.528.807.898.738.73618,700
27 Feb 20249.509.589.249.339.33247,100
26 Feb 20249.519.689.389.459.45308,200
23 Feb 20249.349.719.329.579.57373,600
22 Feb 20249.289.489.139.359.35341,200
21 Feb 20249.179.288.989.209.20377,400
20 Feb 20249.009.508.949.299.29396,800
16 Feb 20248.909.178.829.089.08225,500
15 Feb 20249.009.158.898.948.94298,400
14 Feb 20248.608.958.608.938.93430,200
13 Feb 20248.238.548.178.508.50430,500
12 Feb 20248.408.608.408.508.50223,100
09 Feb 20248.188.378.168.358.35299,300
08 Feb 20247.958.307.958.138.13307,400
07 Feb 20247.908.027.747.937.93266,000
06 Feb 20247.888.027.837.917.91234,300
05 Feb 20247.807.867.637.837.83587,000
02 Feb 20247.687.887.607.857.85230,600
01 Feb 20247.877.917.637.787.78459,200
31 Jan 20248.018.047.767.907.90339,400
30 Jan 20248.118.117.528.038.03426,900
29 Jan 20248.458.568.338.508.50274,700
26 Jan 20248.628.628.408.438.43193,600
25 Jan 20248.788.798.528.558.55209,800
24 Jan 20249.119.118.638.688.68263,000
23 Jan 20249.009.088.898.978.97250,300
22 Jan 20248.919.138.899.009.00194,200
19 Jan 20248.878.878.648.828.82197,100
18 Jan 20248.779.138.618.788.78206,400
17 Jan 20248.698.778.508.728.72261,600
16 Jan 20248.698.878.618.818.81316,100
12 Jan 20248.808.898.778.788.78167,900
11 Jan 20248.718.768.538.718.71411,600
10 Jan 20248.818.888.578.788.78311,900
09 Jan 20249.149.148.818.828.82366,400
08 Jan 20249.299.359.169.309.30193,800
05 Jan 20249.039.319.039.179.17201,100
04 Jan 20249.309.419.179.199.19213,100
03 Jan 20249.359.379.119.219.21220,400
02 Jan 20249.619.649.299.379.37163,900
29 Dec 20239.809.969.669.709.70182,100
28 Dec 20239.779.949.749.839.83157,100
27 Dec 20239.879.909.759.789.78107,000
26 Dec 20239.739.929.659.869.86109,900
22 Dec 20239.789.809.629.689.68196,900
21 Dec 20239.809.849.549.679.67353,200
20 Dec 20239.9910.069.649.659.65182,300
19 Dec 202310.0010.129.919.969.96228,700
18 Dec 20239.9910.179.8410.0010.00292,000
15 Dec 202310.1210.129.749.959.95400,500
14 Dec 202310.1010.289.9510.0010.00437,900
13 Dec 20239.7410.099.6910.0810.08193,300
12 Dec 20239.689.779.559.689.68167,300
11 Dec 20239.709.859.559.639.63135,900
08 Dec 20239.529.889.529.759.75200,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...