Dark

ENFN
Enfusion, Inc.
stock NYSE

Inactive

Apr 17, 2025

10.76USD-0.370%(-0.04)2,461,878

Pre-market

0.00USD-100.000%(-10.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-17	10.7600	10.8700	10.7400	10.7600	-0.370%	2,461,878	0.000%
2025-04-16	10.9400	10.9400	10.6950	10.8000	-1.099%	761,063	-0.370%
2025-04-15	10.7500	10.9600	10.7500	10.9200	+1.018%	799,819	-1.465%
2025-04-14	10.9800	10.9800	10.7400	10.8100	0.000%	902,115	-0.463%
2025-04-11	10.8500	10.8500	10.5950	10.8100	+0.185%	2,570,204	-0.463%
2025-04-10	10.9000	10.9000	10.6050	10.7900	-1.551%	1,513,234	-0.278%
2025-04-09	10.5000	11.0050	10.4600	10.9600	+4.580%	3,114,095	-1.825%
2025-04-08	10.7400	10.9300	10.4050	10.4800	-1.132%	3,457,902	+2.672%
2025-04-07	10.3100	10.7600	10.2200	10.6000	+0.094%	2,565,913	+1.509%
2025-04-04	10.9200	10.9200	10.5150	10.5900	-3.727%	2,182,593	+1.605%
2025-04-03	11.0500	11.1100	10.9900	11.0000	-1.257%	1,542,378	-2.182%
2025-04-02	11.0800	11.1700	11.0700	11.1400	+0.270%	496,531	-3.411%
2025-04-01	11.1700	11.1700	11.0750	11.1100	-0.359%	703,135	-3.150%
2025-03-31	11.0300	11.1600	11.0300	11.1500	+0.450%	743,057	-3.498%
2025-03-28	11.1400	11.1550	11.0850	11.1000	-0.359%	464,673	-3.063%
2025-03-27	11.1800	11.2000	11.1250	11.1400	-0.179%	595,837	-3.411%
2025-03-26	11.1200	11.1800	11.0800	11.1600	+0.270%	917,436	-3.584%
2025-03-25	11.1200	11.2000	11.1200	11.1300	-0.090%	863,786	-3.324%
2025-03-24	11.1500	11.1900	11.1000	11.1400	+0.360%	616,618	-3.411%
2025-03-21	11.0700	11.1300	11.0700	11.1000	0.000%	1,161,327	-3.063%
2025-03-20	11.0600	11.1400	11.0600	11.1000	+0.090%	1,047,690	-3.063%
2025-03-19	11.1000	11.1300	11.0500	11.0900	0.000%	1,114,311	-2.976%
2025-03-18	11.0500	11.1000	11.0200	11.0900	+0.181%	791,566	-2.976%
2025-03-17	11.0500	11.1000	11.0300	11.0700	-0.180%	687,774	-2.800%
2025-03-14	11.1100	11.1300	11.0200	11.0900	+0.362%	582,266	-2.976%
2025-03-13	11.1700	11.1700	11.0400	11.0500	-0.986%	1,158,930	-2.624%
2025-03-12	11.1800	11.1800	11.0750	11.1600	+0.270%	1,109,889	-3.584%
2025-03-11	11.1600	11.2000	11.0650	11.1300	+0.180%	763,670	-3.324%
2025-03-10	11.0800	11.1950	11.0600	11.1100	-1.069%	1,160,915	-3.150%
2025-03-07	11.2500	11.3200	11.1400	11.2300	-0.531%	961,470	-4.185%
2025-03-06	11.3800	11.4400	11.2500	11.2900	-1.311%	1,088,526	-4.694%
2025-03-05	11.3100	11.4650	11.3100	11.4400	+0.351%	795,094	-5.944%
2025-03-04	11.2400	11.4600	11.2400	11.4000	+0.264%	821,302	-5.614%
2025-03-03	11.4000	11.5450	11.3500	11.3700	-0.958%	1,191,810	-5.365%
2025-02-28	11.3200	11.5050	11.2900	11.4800	+1.413%	803,989	-6.272%
2025-02-27	11.3600	11.3900	11.2850	11.3200	-0.176%	812,445	-4.947%
2025-02-26	11.3900	11.5250	11.3200	11.3400	-0.439%	1,928,672	-5.115%
2025-02-25	11.4300	11.4850	11.3450	11.3900	-0.437%	841,050	-5.531%
2025-02-24	11.4900	11.5199	11.3450	11.4400	-0.522%	766,785	-5.944%
2025-02-21	11.3900	11.6150	11.3350	11.5000	+1.322%	2,352,741	-6.435%
2025-02-20	11.6500	11.8000	11.2800	11.3500	+2.529%	3,613,924	-5.198%
2025-02-19	11.1000	11.1208	11.0200	11.0700	-0.450%	830,255	-2.800%
2025-02-18	10.9300	11.1350	10.9200	11.1200	+1.091%	539,011	-3.237%
2025-02-14	11.1500	11.1800	10.9850	11.0000	-1.345%	810,060	-2.182%
2025-02-13	11.0900	11.1650	11.0350	11.1500	+0.814%	451,093	-3.498%
2025-02-12	11.0300	11.1200	11.0300	11.0600	-0.271%	504,964	-2.712%
2025-02-11	11.0800	11.1200	11.0400	11.0900	-0.090%	672,499	-2.976%
2025-02-10	11.2100	11.2190	11.0800	11.1000	-0.538%	913,338	-3.063%
2025-02-07	11.1800	11.2700	11.1250	11.1600	-0.535%	1,180,558	-3.584%
2025-02-06	11.2200	11.2400	11.1700	11.2200	+0.358%	1,748,430	-4.100%
2025-02-05	11.1900	11.2100	11.1600	11.1800	-0.089%	1,049,889	-3.757%
2025-02-04	11.1300	11.2400	11.1300	11.1900	+0.359%	767,345	-3.843%
2025-02-03	11.0500	11.1700	11.0500	11.1500	-0.090%	935,305	-3.498%
2025-01-31	11.1500	11.1900	11.1000	11.1600	+0.270%	543,884	-3.584%
2025-01-30	11.2000	11.2000	11.1100	11.1300	-0.358%	601,698	-3.324%
2025-01-29	11.1400	11.2000	11.1200	11.1700	0.000%	856,484	-3.671%
2025-01-28	11.0300	11.1900	11.0300	11.1700	+1.086%	1,075,209	-3.671%
2025-01-27	11.0500	11.1000	11.0100	11.0500	-0.361%	715,730	-2.624%
2025-01-24	11.1600	11.1600	11.0450	11.0900	-0.090%	637,570	-2.976%
2025-01-23	11.0800	11.1500	11.0600	11.1000	-0.090%	506,229	-3.063%
2025-01-22	11.1600	11.2000	11.0550	11.1100	0.000%	847,051	-3.150%
2025-01-21	11.0800	11.1800	11.0800	11.1100	+0.361%	1,095,459	-3.150%
2025-01-17	11.0000	11.1200	10.9900	11.0700	+1.004%	2,451,577	-2.800%
2025-01-16	10.9500	10.9900	10.9150	10.9600	+0.366%	2,503,499	-1.825%
2025-01-15	10.9000	10.9400	10.8075	10.9200	+1.018%	1,643,890	-1.465%
2025-01-14	10.8100	10.9200	10.7500	10.8100	0.000%	2,650,041	-0.463%
2025-01-13	10.8000	10.9000	10.2450	10.8100	+8.753%	5,924,400	-0.463%
2025-01-10	10.1700	10.1900	9.8700	9.9400	-3.401%	332,092	+8.249%
2025-01-08	10.0900	10.4000	10.0000	10.2900	+1.280%	545,267	+4.568%
2025-01-07	10.3900	10.3900	10.0450	10.1600	-2.402%	377,818	+5.906%
2025-01-06	10.0800	10.4999	10.0000	10.4100	+3.376%	503,393	+3.362%
2025-01-03	9.9500	10.1250	9.8800	10.0700	+2.234%	239,265	+6.852%
2025-01-02	10.4000	10.4850	9.8400	9.8500	-4.369%	361,752	+9.239%
2024-12-31	10.4400	10.4400	10.1200	10.3000	-1.624%	310,483	+4.466%
2024-12-30	10.0300	10.5900	9.7150	10.4700	+3.766%	788,270	+2.770%
2024-12-27	10.4700	10.5715	9.9900	10.0900	-5.613%	436,620	+6.640%
2024-12-26	10.5500	11.1700	10.4700	10.6900	+1.040%	556,882	+0.655%
2024-12-24	10.5000	10.6100	10.4550	10.5800	+0.570%	142,046	+1.701%
2024-12-23	10.6300	10.6500	10.4300	10.5200	-1.035%	584,853	+2.281%
2024-12-20	10.2800	10.7400	10.2200	10.6300	+1.528%	713,190	+1.223%
2024-12-19	10.8900	10.8900	10.4100	10.4700	-2.605%	688,457	+2.770%
2024-12-18	11.1500	11.3750	10.6800	10.7500	-2.539%	781,281	+0.093%
2024-12-17	10.6200	11.1400	10.5900	11.0300	+3.861%	875,374	-2.448%
2024-12-16	10.6000	10.7200	10.4870	10.6200	-0.282%	531,868	+1.318%
2024-12-13	10.5400	10.6900	10.4250	10.6500	+0.852%	603,088	+1.033%
2024-12-12	10.6100	10.6900	10.4350	10.5600	-0.845%	212,063	+1.894%
2024-12-11	10.6400	10.7450	10.4400	10.6500	+0.852%	218,393	+1.033%
2024-12-10	10.3300	10.7400	10.3050	10.5600	+2.128%	570,672	+1.894%
2024-12-09	10.2400	10.4050	10.1600	10.3400	+1.273%	274,403	+4.062%
2024-12-06	10.1600	10.3600	10.1000	10.2100	+2.100%	409,483	+5.387%
2024-12-05	10.1000	10.1450	9.9600	10.0000	-1.088%	261,876	+7.600%
2024-12-04	10.2400	10.3800	10.0500	10.1100	-0.197%	324,557	+6.429%
2024-12-03	10.0200	10.1900	9.9900	10.1300	-0.099%	332,622	+6.219%
2024-12-02	9.9300	10.1750	9.9300	10.1400	+2.012%	415,780	+6.114%
2024-11-29	10.1400	10.1400	9.8600	9.9400	-0.798%	292,835	+8.249%
2024-11-27	10.1700	10.2500	9.9400	10.0200	-1.086%	304,030	+7.385%
2024-11-26	10.0200	10.1800	9.8300	10.1300	+0.696%	534,343	+6.219%
2024-11-25	10.3800	10.4050	10.0600	10.0600	-2.896%	303,668	+6.958%
2024-11-22	10.1200	10.3600	10.1200	10.3600	+2.574%	382,116	+3.861%
2024-11-21	9.9500	10.1900	9.9000	10.1000	+2.123%	505,076	+6.535%
2024-11-20	9.6000	9.9850	9.6000	9.8900	+2.593%	396,316	+8.797%
2024-11-19	9.6500	9.7300	9.5500	9.6400	-0.619%	187,383	+11.618%
2024-11-18	9.8400	9.8700	9.5100	9.7000	-0.919%	563,456	+10.928%
2024-11-15	9.8900	10.1050	9.6900	9.7900	-0.911%	654,840	+9.908%
2024-11-14	9.7000	10.1200	9.6700	9.8800	+1.961%	978,695	+8.907%
2024-11-13	9.4900	9.7400	9.4900	9.6900	+2.000%	593,080	+11.042%
2024-11-12	9.5200	9.5850	9.4485	9.5000	-0.524%	217,979	+13.263%
2024-11-11	9.4000	9.6400	9.4000	9.5500	+1.812%	426,114	+12.670%
2024-11-08	9.3700	9.6100	9.1500	9.3800	+0.860%	1,267,384	+14.712%
2024-11-07	9.3700	9.6650	9.2900	9.3000	-0.322%	584,316	+15.699%
2024-11-06	9.2700	9.5100	9.0879	9.3300	+4.246%	877,972	+15.327%
2024-11-05	8.8700	9.0100	8.7400	8.9500	+2.638%	773,361	+20.223%
2024-11-04	9.1200	9.1800	8.6600	8.7200	-3.646%	1,067,111	+23.394%
2024-11-01	8.9800	9.3750	8.9550	9.0500	+1.571%	272,277	+18.895%
2024-10-31	8.9900	9.0700	8.8800	8.9100	-1.110%	250,944	+20.763%
2024-10-30	9.2400	9.3300	8.9800	9.0100	-2.595%	189,092	+19.423%
2024-10-29	9.0600	9.3100	9.0600	9.2500	+0.983%	164,152	+16.324%
2024-10-28	9.0700	9.2500	9.0400	9.1600	+2.232%	172,492	+17.467%
2024-10-25	9.0100	9.1300	8.9100	8.9600	-0.665%	166,129	+20.089%
2024-10-24	8.8300	9.0800	8.8300	9.0200	+2.036%	224,882	+19.290%
2024-10-23	8.8600	8.9200	8.7950	8.8400	-0.338%	218,575	+21.719%
2024-10-22	9.0600	9.0600	8.8250	8.8700	-2.313%	281,429	+21.308%
2024-10-21	8.7600	9.1800	8.6842	9.0800	+3.653%	547,162	+18.502%
2024-10-18	8.8200	8.8200	8.7600	8.7600	-0.568%	113,057	+22.831%
2024-10-17	8.9100	8.9150	8.7700	8.8100	-1.011%	172,206	+22.134%
2024-10-16	8.9900	9.0100	8.8800	8.9000	-0.224%	184,713	+20.899%
2024-10-15	8.8700	9.0400	8.8700	8.9200	+0.337%	205,734	+20.628%
2024-10-14	9.0300	9.0300	8.7700	8.8900	-1.112%	187,714	+21.035%
2024-10-11	8.9500	9.1100	8.9350	8.9900	+0.447%	163,668	+19.689%
2024-10-10	8.8600	8.9800	8.8100	8.9500	-0.334%	176,691	+20.223%
2024-10-09	8.8900	9.1900	8.8200	8.9800	+1.012%	355,695	+19.822%
2024-10-08	8.9500	8.9700	8.8150	8.8900	-0.670%	281,411	+21.035%
2024-10-07	8.9700	9.0500	8.8300	8.9500	-0.556%	195,827	+20.223%
2024-10-04	9.0400	9.0900	8.9000	9.0000	+1.010%	123,876	+19.556%
2024-10-03	8.9100	9.0000	8.8430	8.9100	-0.669%	186,234	+20.763%
2024-10-02	9.0700	9.1700	8.9300	8.9700	-1.211%	263,287	+19.955%
2024-10-01	9.4600	9.4600	8.9800	9.0800	-4.320%	546,581	+18.502%
2024-09-30	9.4000	9.5200	9.3800	9.4900	+0.211%	145,336	+13.383%
2024-09-27	9.5400	9.6500	9.4600	9.4700	-0.421%	201,156	+13.622%
2024-09-26	9.5000	9.5750	9.3800	9.5100	+1.063%	387,787	+13.144%
2024-09-25	9.5600	9.5900	9.3550	9.4100	-1.775%	365,943	+14.346%
2024-09-24	9.5400	9.7700	9.5300	9.5800	+0.842%	401,138	+12.317%
2024-09-23	9.1000	9.5275	9.0000	9.5000	+5.791%	616,344	+13.263%
2024-09-20	8.6000	10.1600	8.5100	8.9800	+5.029%	2,022,708	+19.822%
2024-09-19	8.5900	8.5900	8.4200	8.5500	+1.544%	246,043	+25.848%
2024-09-18	8.7300	8.7496	8.3700	8.4200	-3.551%	352,913	+27.791%
2024-09-17	8.4700	8.7400	8.4100	8.7300	+3.929%	377,207	+23.253%
2024-09-16	8.2300	8.4400	8.2200	8.4000	+2.314%	225,765	+28.095%
2024-09-13	8.1300	8.2400	8.0700	8.2100	+1.735%	188,424	+31.060%
2024-09-12	8.1100	8.1100	8.0000	8.0700	+0.248%	299,802	+33.333%
2024-09-11	8.0700	8.0800	7.9700	8.0500	-1.106%	238,568	+33.665%
2024-09-10	8.2300	8.2300	8.0400	8.1400	-0.973%	229,594	+32.187%
2024-09-09	8.0700	8.3000	8.0700	8.2200	+2.112%	343,839	+30.900%
2024-09-06	8.1200	8.1800	7.9000	8.0500	-0.617%	295,798	+33.665%
2024-09-05	8.0400	8.1200	7.9000	8.1000	+0.998%	347,223	+32.840%
2024-09-04	8.0500	8.0600	7.9300	8.0200	-0.496%	290,575	+34.165%
2024-09-03	8.2600	8.3150	7.9900	8.0600	-2.774%	272,624	+33.499%
2024-08-30	8.2300	8.3250	8.1900	8.2900	+1.098%	464,460	+29.795%
2024-08-29	8.0600	8.2350	8.0000	8.2000	+2.500%	608,783	+31.220%
2024-08-28	8.1700	8.2000	7.9800	8.0000	-2.439%	437,043	+34.500%
2024-08-27	8.2300	8.2900	8.1800	8.2000	-0.485%	118,073	+31.220%
2024-08-26	8.3600	8.3600	8.2400	8.2400	-0.603%	156,710	+30.583%
2024-08-23	8.1800	8.3600	8.1700	8.2900	+2.094%	316,043	+29.795%
2024-08-22	8.1600	8.2200	8.1150	8.1200	-0.976%	155,827	+32.512%
2024-08-21	8.1600	8.2100	8.0800	8.2000	+1.485%	273,082	+31.220%
2024-08-20	8.2000	8.2000	7.9600	8.0800	-1.102%	559,771	+33.168%
2024-08-19	8.1100	8.2400	7.9850	8.1700	+1.114%	673,936	+31.701%
2024-08-16	8.0700	8.1800	8.0200	8.0800	0.000%	454,342	+33.168%
2024-08-15	8.1700	8.2710	8.0500	8.0800	+0.748%	366,850	+33.168%
2024-08-14	8.0200	8.0500	7.8900	8.0200	+0.250%	367,548	+34.165%
2024-08-13	8.0500	8.0500	7.8800	8.0000	0.000%	457,386	+34.500%
2024-08-12	8.0500	8.0900	7.9500	8.0000	-0.498%	375,563	+34.500%
2024-08-09	7.8700	8.0800	7.8300	8.0400	+1.901%	498,459	+33.831%
2024-08-08	8.1000	8.2200	7.8550	7.8900	-2.351%	370,458	+36.375%
2024-08-07	7.9000	8.3250	7.9000	8.0800	+1.380%	1,019,795	+33.168%
2024-08-06	8.3600	8.7500	7.9600	7.9700	-7.861%	727,833	+35.006%
2024-08-05	8.7400	8.8000	8.5300	8.6500	-4.420%	597,539	+24.393%
2024-08-02	9.0200	9.1610	9.0000	9.0500	-2.056%	303,285	+18.895%
2024-08-01	9.4800	9.5600	9.1600	9.2400	-2.532%	261,023	+16.450%
2024-07-31	9.6100	9.6100	9.4200	9.4800	-0.315%	511,083	+13.502%
2024-07-30	9.4700	9.6200	9.3600	9.5100	+1.170%	519,405	+13.144%
2024-07-29	9.6900	9.7800	9.3400	9.4000	-2.993%	343,474	+14.468%
2024-07-26	9.6000	9.7550	9.4800	9.6900	+2.323%	387,594	+11.042%
2024-07-25	9.2200	9.5400	9.2200	9.4700	+2.935%	361,751	+13.622%
2024-07-24	9.1400	9.2950	9.0400	9.2000	+0.218%	225,740	+16.957%
2024-07-23	9.1700	9.3500	9.1000	9.1800	-0.217%	222,122	+17.211%
2024-07-22	9.3100	9.3100	9.1400	9.2000	-0.541%	401,196	+16.957%
2024-07-19	9.4300	9.4900	9.2300	9.2500	-1.909%	252,952	+16.324%
2024-07-18	9.3100	9.5600	9.3100	9.4300	+1.180%	221,615	+14.104%
2024-07-17	9.1000	9.4000	9.0000	9.3200	+1.304%	326,876	+15.451%
2024-07-16	8.9000	9.2300	8.9000	9.2000	+4.545%	269,150	+16.957%
2024-07-15	8.8800	8.8800	8.7200	8.8000	-0.114%	317,038	+22.273%
2024-07-12	8.7900	9.0000	8.6600	8.8100	+1.264%	243,771	+22.134%
2024-07-11	8.5200	8.7450	8.5200	8.7000	+3.943%	217,467	+23.678%
2024-07-10	8.5900	8.5900	8.3100	8.3700	-2.220%	209,950	+28.554%
2024-07-09	8.6200	8.6600	8.5100	8.5600	-1.040%	129,538	+25.701%
2024-07-08	8.8800	8.8900	8.6300	8.6500	-1.368%	156,443	+24.393%
2024-07-05	8.5600	8.8050	8.4850	8.7700	+2.214%	230,125	+22.691%
2024-07-03	8.4200	8.6300	8.4000	8.5800	+1.900%	122,204	+25.408%
2024-07-02	8.3800	8.4500	8.3350	8.4200	+0.238%	145,482	+27.791%
2024-07-01	8.5400	8.6100	8.3650	8.4000	-1.408%	243,928	+28.095%
2024-06-28	8.6600	8.6700	8.4900	8.5200	-0.815%	1,782,190	+26.291%
2024-06-27	8.4400	8.6300	8.4200	8.5900	+2.262%	289,542	+25.262%
2024-06-26	8.3200	8.4750	8.3200	8.4000	+0.478%	215,093	+28.095%
2024-06-25	8.4000	8.4000	8.3000	8.3600	-0.119%	187,381	+28.708%
2024-06-24	8.2800	8.4950	8.2401	8.3700	+0.601%	302,770	+28.554%
2024-06-21	8.2000	8.3300	8.1000	8.3200	+1.961%	428,475	+29.327%
2024-06-20	8.1500	8.1700	8.0200	8.1600	+0.123%	358,403	+31.863%
2024-06-18	8.3000	8.3000	8.0600	8.1500	-1.807%	345,377	+32.025%
2024-06-17	8.4400	8.4600	8.2500	8.3000	-2.238%	308,546	+29.639%
2024-06-14	8.5000	8.5200	8.3500	8.4900	-0.235%	342,798	+26.737%
2024-06-13	8.5800	8.6100	8.3800	8.5100	-0.584%	403,207	+26.439%
2024-06-12	8.7300	8.8400	8.5000	8.5600	0.000%	470,281	+25.701%
2024-06-11	8.6400	8.6600	8.5000	8.5600	-1.722%	339,050	+25.701%
2024-06-10	8.5400	8.7750	8.5100	8.7100	+1.044%	288,916	+23.536%
2024-06-07	8.7800	8.7800	8.5300	8.6200	-2.045%	336,273	+24.826%
2024-06-06	9.1800	9.2800	8.6700	8.8000	-3.930%	470,801	+22.273%
2024-06-05	9.0600	9.2100	8.8400	9.1600	+2.346%	399,212	+17.467%
2024-06-04	9.1900	9.1900	8.9200	8.9500	-2.293%	410,089	+20.223%
2024-06-03	9.5100	9.5400	9.1200	9.1600	-2.657%	331,961	+17.467%
2024-05-31	9.4000	9.4300	9.2400	9.4100	+0.320%	379,537	+14.346%
2024-05-30	9.5000	9.5200	9.3450	9.3800	-1.159%	246,809	+14.712%
2024-05-29	9.4800	9.6100	9.4500	9.4900	-1.351%	275,640	+13.383%
2024-05-28	9.4900	9.6400	9.3800	9.6200	+2.449%	569,368	+11.850%
2024-05-24	9.3700	9.4100	9.2600	9.3900	+0.968%	188,243	+14.590%
2024-05-23	9.3100	9.3350	9.1700	9.3000	-0.107%	253,533	+15.699%
2024-05-22	9.2000	9.3900	9.1600	9.3100	+0.976%	323,290	+15.575%
2024-05-21	9.3400	9.3400	9.0700	9.2200	-1.706%	204,472	+16.703%
2024-05-20	9.6500	9.7200	9.3700	9.3800	-2.999%	379,818	+14.712%
2024-05-17	9.6900	9.7000	9.5300	9.6700	+0.311%	288,318	+11.272%
2024-05-16	9.4200	9.6600	9.4000	9.6400	+2.227%	292,411	+11.618%
2024-05-15	9.3100	9.5000	9.2550	9.4300	+1.836%	201,378	+14.104%
2024-05-14	9.2500	9.3000	9.0100	9.2600	+1.202%	808,903	+16.199%
2024-05-13	9.1300	9.2100	9.0200	9.1500	+1.105%	261,233	+17.596%
2024-05-10	9.3600	9.4200	8.9500	9.0500	-2.268%	499,513	+18.895%
2024-05-09	9.7600	9.7600	8.8700	9.2600	-5.220%	574,046	+16.199%
2024-05-08	9.6900	9.8000	9.6000	9.7700	+0.411%	274,695	+10.133%
2024-05-07	9.8100	9.8700	9.5750	9.7300	-0.511%	250,528	+10.586%
2024-05-06	9.6100	9.8400	9.6000	9.7800	+2.194%	413,656	+10.020%
2024-05-03	9.6700	9.6700	9.4650	9.5700	+0.525%	252,389	+12.435%
2024-05-02	9.5800	9.5900	9.4800	9.5200	+0.105%	232,877	+13.025%
2024-05-01	9.3900	9.6800	9.3800	9.5100	+2.148%	260,387	+13.144%
2024-04-30	9.4200	9.4250	9.3100	9.3100	-2.000%	297,489	+15.575%
2024-04-29	9.5000	9.6400	9.4700	9.5000	+0.849%	252,932	+13.263%
2024-04-26	9.4400	9.5400	9.3300	9.4200	0.000%	211,633	+14.225%
2024-04-25	9.1400	9.4200	9.1200	9.4200	+1.290%	321,935	+14.225%
2024-04-24	9.3500	9.3700	9.2300	9.3000	-0.535%	248,632	+15.699%
2024-04-23	9.2700	9.4500	9.2300	9.3500	+1.300%	542,623	+15.080%
2024-04-22	9.2700	9.3650	9.2150	9.2300	-0.108%	237,593	+16.576%
2024-04-19	9.0700	9.2400	9.0700	9.2400	+1.427%	206,440	+16.450%
2024-04-18	9.3300	9.3300	9.0100	9.1100	-2.043%	243,726	+18.112%
2024-04-17	9.3700	9.4700	9.3000	9.3000	+0.324%	224,993	+15.699%
2024-04-16	9.1200	9.3100	9.0400	9.2700	+1.201%	355,993	+16.073%
2024-04-15	9.5600	9.5600	9.0400	9.1600	-4.284%	360,824	+17.467%
2024-04-12	9.4400	9.5800	9.3200	9.5700	+0.420%	269,388	+12.435%
2024-04-11	9.5900	9.6550	9.4900	9.5300	-0.314%	209,046	+12.907%
2024-04-10	9.4700	9.5900	9.3900	9.5600	-1.035%	338,760	+12.552%
2024-04-09	9.6700	9.7600	9.6400	9.6600	+0.625%	304,465	+11.387%
2024-04-08	9.4400	9.6600	9.4400	9.6000	+2.128%	293,088	+12.083%
2024-04-05	9.2000	9.4350	9.2000	9.4000	+2.174%	324,644	+14.468%
2024-04-04	9.4400	9.5600	9.2000	9.2000	-1.288%	360,194	+16.957%
2024-04-03	9.1300	9.3300	9.1200	9.3200	+1.304%	279,586	+15.451%
2024-04-02	9.1500	9.2200	9.0200	9.2000	-0.433%	206,211	+16.957%
2024-04-01	9.3200	9.3200	9.0400	9.2400	-0.108%	263,971	+16.450%
2024-03-28	9.2400	9.3500	9.1900	9.2500	+0.217%	336,283	+16.324%
2024-03-27	9.1800	9.2600	9.1000	9.2300	+1.429%	231,570	+16.576%
2024-03-26	9.2000	9.2691	9.0100	9.1000	-0.546%	320,742	+18.242%
2024-03-25	9.2100	9.3150	9.1100	9.1500	-0.867%	543,709	+17.596%
2024-03-22	9.2800	9.3700	9.1200	9.2300	-0.539%	288,242	+16.576%
2024-03-21	9.2300	9.4299	9.2100	9.2800	+0.979%	623,132	+15.948%
2024-03-20	9.3300	9.3300	8.9150	9.1900	+0.109%	571,405	+17.084%
2024-03-19	9.1000	9.2500	8.9400	9.1800	+0.990%	556,957	+17.211%
2024-03-18	9.3400	9.3700	9.0400	9.0900	-2.258%	563,135	+18.372%
2024-03-15	9.1600	9.4100	9.1600	9.3000	+0.432%	899,172	+15.699%
2024-03-14	8.9200	9.2800	8.5800	9.2600	-0.644%	1,083,489	+16.199%
2024-03-13	9.2900	9.6400	9.1000	9.3200	-0.427%	1,740,742	+15.451%
2024-03-12	8.5500	9.4000	8.1200	9.3600	+9.859%	970,252	+14.957%
2024-03-11	8.2900	8.5700	8.2600	8.5200	+2.651%	790,403	+26.291%
2024-03-08	8.4100	8.5700	8.3000	8.3000	-0.360%	489,397	+29.639%
2024-03-07	8.2200	8.3700	8.2200	8.3300	+1.958%	396,629	+29.172%
2024-03-06	8.4500	8.4700	8.1300	8.1700	-2.156%	541,662	+31.701%
2024-03-05	8.4800	8.5850	8.3000	8.3500	-2.907%	583,634	+28.862%
2024-03-04	8.7000	8.7900	8.5500	8.6000	-0.807%	482,998	+25.116%
2024-03-01	8.6300	8.6900	8.3800	8.6700	0.000%	427,468	+24.106%
2024-02-29	8.8100	8.9050	8.6550	8.6700	-0.687%	676,312	+24.106%
2024-02-28	8.5200	8.8000	7.8900	8.7300	-6.431%	618,668	+23.253%
2024-02-27	9.5000	9.5800	9.2400	9.3300	-1.270%	247,137	+15.327%
2024-02-26	9.5100	9.6800	9.3800	9.4500	-1.254%	308,216	+13.862%
2024-02-23	9.3400	9.7100	9.3200	9.5700	+2.353%	373,553	+12.435%
2024-02-22	9.2800	9.4800	9.1300	9.3500	+1.630%	341,160	+15.080%
2024-02-21	9.1700	9.2800	8.9800	9.2000	-0.969%	377,418	+16.957%
2024-02-20	9.0000	9.5000	8.9400	9.2900	+2.313%	396,818	+15.823%
2024-02-16	8.9000	9.1700	8.8200	9.0800	+1.566%	225,527	+18.502%
2024-02-15	9.0000	9.1500	8.8900	8.9400	+0.112%	298,350	+20.358%
2024-02-14	8.6000	8.9500	8.6000	8.9300	+5.059%	430,228	+20.493%
2024-02-13	8.2300	8.5400	8.1700	8.5000	0.000%	430,470	+26.588%
2024-02-12	8.4000	8.6000	8.4000	8.5000	+1.796%	223,116	+26.588%
2024-02-09	8.1800	8.3700	8.1600	8.3500	+2.706%	299,298	+28.862%
2024-02-08	7.9500	8.3000	7.9500	8.1300	+2.522%	307,428	+32.349%
2024-02-07	7.9000	8.0250	7.7400	7.9300	+0.253%	265,984	+35.687%
2024-02-06	7.8800	8.0200	7.8300	7.9100	+1.022%	234,284	+36.030%
2024-02-05	7.8000	7.8650	7.6300	7.8300	-0.255%	586,952	+37.420%
2024-02-02	7.6800	7.8800	7.6000	7.8500	+0.900%	230,581	+37.070%
2024-02-01	7.8700	7.9100	7.6300	7.7800	-1.519%	459,153	+38.303%
2024-01-31	8.0100	8.0400	7.7600	7.9000	-1.619%	339,400	+36.203%
2024-01-30	8.1100	8.1100	7.5200	8.0300	-5.529%	426,906	+33.998%
2024-01-29	8.4500	8.5600	8.3300	8.5000	+0.830%	274,721	+26.588%
2024-01-26	8.6200	8.6200	8.4000	8.4300	-1.404%	193,563	+27.639%
2024-01-25	8.7800	8.7900	8.5200	8.5500	-1.498%	209,755	+25.848%
2024-01-24	9.1100	9.1100	8.6300	8.6800	-3.233%	263,007	+23.963%
2024-01-23	9.0000	9.0800	8.8900	8.9700	-0.333%	250,261	+19.955%
2024-01-22	8.9100	9.1300	8.8900	9.0000	+2.041%	194,176	+19.556%
2024-01-19	8.8700	8.8700	8.6400	8.8200	+0.456%	197,079	+21.995%
2024-01-18	8.7700	9.1300	8.6100	8.7800	+0.688%	206,380	+22.551%
2024-01-17	8.6900	8.7700	8.5000	8.7200	-1.022%	261,564	+23.394%
2024-01-16	8.6900	8.8700	8.6100	8.8100	+0.342%	316,071	+22.134%
2024-01-12	8.8000	8.8900	8.7700	8.7800	+0.804%	167,926	+22.551%
2024-01-11	8.7100	8.7600	8.5350	8.7100	-0.797%	411,620	+23.536%
2024-01-10	8.8100	8.8800	8.5750	8.7800	-0.454%	311,892	+22.551%
2024-01-09	9.1400	9.1400	8.8100	8.8200	-5.161%	366,352	+21.995%
2024-01-08	9.2900	9.3500	9.1650	9.3000	+1.418%	193,798	+15.699%
2024-01-05	9.0300	9.3100	9.0300	9.1700	-0.218%	201,090	+17.339%
2024-01-04	9.3000	9.4100	9.1700	9.1900	-0.217%	213,087	+17.084%
2024-01-03	9.3500	9.3700	9.1100	9.2100	-1.708%	220,364	+16.830%
2024-01-02	9.6100	9.6400	9.2900	9.3700	-3.402%	163,915	+14.835%
2023-12-29	9.8000	9.9622	9.6600	9.7000	-1.322%	182,149	+10.928%
2023-12-28	9.7700	9.9450	9.7400	9.8300	+0.511%	157,055	+9.461%
2023-12-27	9.8700	9.8950	9.7500	9.7800	-0.811%	107,044	+10.020%
2023-12-26	9.7300	9.9200	9.6500	9.8600	+1.860%	109,876	+9.128%
2023-12-22	9.7800	9.8000	9.6200	9.6800	+0.103%	196,881	+11.157%
2023-12-21	9.8000	9.8400	9.5400	9.6700	+0.207%	353,202	+11.272%
2023-12-20	9.9900	10.0600	9.6400	9.6500	-3.112%	182,300	+11.503%
2023-12-19	10.0000	10.1200	9.9150	9.9600	-0.400%	228,736	+8.032%
2023-12-18	9.9900	10.1700	9.8400	10.0000	+0.503%	292,044	+7.600%
2023-12-15	10.1200	10.1200	9.7400	9.9500	-0.500%	400,487	+8.141%
2023-12-14	10.1000	10.2800	9.9500	10.0000	-0.794%	437,938	+7.600%
2023-12-13	9.7400	10.0900	9.6900	10.0800	+4.132%	193,333	+6.746%
2023-12-12	9.6800	9.7700	9.5500	9.6800	+0.519%	167,262	+11.157%
2023-12-11	9.7000	9.8450	9.5500	9.6300	-1.231%	135,947	+11.734%
2023-12-08	9.5200	9.8800	9.5200	9.7500	+0.932%	200,375	+10.359%
2023-12-07	9.7700	9.7700	9.5500	9.6600	-0.719%	193,373	+11.387%
2023-12-06	9.7700	9.9050	9.6200	9.7300	-0.409%	313,909	+10.586%
2023-12-05	9.8600	9.8700	9.7100	9.7700	-1.313%	219,192	+10.133%
2023-12-04	10.0200	10.2000	9.8700	9.9000	-1.980%	278,359	+8.687%
2023-12-01	10.2800	10.4500	9.9750	10.1000	-1.271%	459,941	+6.535%
2023-11-30	10.0200	10.2500	9.9800	10.2300	+2.505%	867,895	+5.181%
2023-11-29	9.9600	10.3000	9.9600	9.9800	+0.808%	220,020	+7.816%
2023-11-28	9.8700	9.9400	9.7700	9.9000	+0.101%	276,127	+8.687%
2023-11-27	9.8300	10.0403	9.8000	9.8900	+0.304%	513,815	+8.797%
2023-11-24	9.8500	9.9300	9.8100	9.8600	0.000%	72,824	+9.128%
2023-11-22	9.9800	10.0900	9.7600	9.8600	-0.605%	193,844	+9.128%
2023-11-21	9.8200	9.9800	9.7400	9.9200	+1.121%	203,701	+8.468%
2023-11-20	10.0200	10.2000	9.6600	9.8100	-1.802%	215,864	+9.684%
2023-11-17	10.1800	10.1800	9.8500	9.9900	-1.187%	310,211	+7.708%
2023-11-16	10.0900	10.1100	9.8700	10.1100	+0.298%	222,503	+6.429%
2023-11-15	10.2700	10.3200	9.9100	10.0800	-1.079%	229,722	+6.746%
2023-11-14	9.8500	10.2000	9.8200	10.1900	+6.813%	271,400	+5.594%
2023-11-13	9.3500	9.7000	9.3500	9.5400	+1.166%	195,426	+12.788%
2023-11-10	9.0800	9.5100	9.0800	9.4300	+3.969%	317,903	+14.104%
2023-11-09	8.9000	9.1200	8.8100	9.0700	+1.682%	383,370	+18.633%
2023-11-08	8.4800	8.9400	8.3400	8.9200	+3.721%	378,990	+20.628%
2023-11-07	8.3200	9.2500	8.1800	8.6000	+3.865%	702,598	+25.116%
2023-11-06	8.6600	8.6600	8.2700	8.2800	-3.721%	290,717	+29.952%
2023-11-03	8.4900	8.6950	8.4900	8.6000	+3.241%	149,284	+25.116%
2023-11-02	8.0000	8.3500	8.0000	8.3300	+5.845%	220,284	+29.172%
2023-11-01	8.2400	8.2400	7.7200	7.8700	-5.181%	220,755	+36.722%
2023-10-31	8.1700	8.3900	8.1400	8.3000	+1.840%	203,814	+29.639%
2023-10-30	8.2800	8.3300	8.0400	8.1500	-1.212%	189,516	+32.025%
2023-10-27	8.5700	8.5700	8.2250	8.2500	-3.283%	182,093	+30.424%
2023-10-26	8.5600	8.6600	8.4600	8.5300	-0.350%	309,101	+26.143%

.dark-mode .gQMZzC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQMZzC{ color: #333333; background-color: white; border: 2px solid #333333; }ENFNEnfusion, Inc.stock NYSE

ENFN
Enfusion, Inc.
stock NYSE