Free Trial

Enfusion (ENFN) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ENFN Stock Alerts
$9.41
+0.03 (+0.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Enfusion Stock Price Performance

5 Day
Performance
+0.21%
1 Month
Performance
-1.05%
3 Month
Performance
+8.60%
6 Month
Performance
-6.83%
Year-To-Date
Performance
-2.99%
1 Year
Performance
+20.41%
Receive ENFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enfusion and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ENFN Stock Chart for Saturday, June, 1, 2024

ENFN Chart by TradingView

Enfusion Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.38$9.41
+0.32%		$9.43$9.24382,714 shs$1.21 billion
05/30/2024$9.49$9.38
-1.16%		$9.52$9.35259,765 shs$1.20 billion
05/29/2024$9.62$9.49
-1.35%		$9.61$9.45278,899 shs$1.22 billion
05/28/2024$9.39$9.62
+2.45%		$9.64$9.38574,497 shs$1.23 billion
05/27/2024$9.39$9.39$9.41$9.26193,300 shs$1.20 billion
05/24/2024$9.30$9.39
+1.02%		$9.41$9.26193,045 shs$1.20 billion
05/23/2024$9.31$9.30
-0.16%		$9.34$9.17261,478 shs$1.19 billion
05/22/2024$9.23$9.31
+0.92%		$9.39$9.16330,105 shs$1.19 billion
05/21/2024$9.38$9.23
-1.65%		$9.30$9.08213,878 shs$1.18 billion
05/20/2024$9.67$9.38
-3.00%		$9.72$9.37379,990 shs$1.20 billion
05/17/2024$9.64$9.67
+0.36%		$9.70$9.53301,288 shs$1.24 billion
05/16/2024$9.44$9.64
+2.12%		$9.65$9.40300,395 shs$1.23 billion
05/15/2024$9.26$9.44
+1.89%		$9.50$9.26209,651 shs$1.21 billion
05/14/2024$9.16$9.26
+1.09%		$9.30$9.01816,856 shs$1.19 billion
05/13/2024$9.05$9.16
+1.22%		$9.17$9.02261,529 shs$1.17 billion
05/10/2024$9.28$9.05
-2.48%		$9.42$8.95504,031 shs$1.16 billion
05/09/2024$9.77$9.28
-5.02%		$9.55$8.87589,326 shs$1.19 billion
05/08/2024$9.73$9.77
+0.41%		$9.80$9.60280,145 shs$1.25 billion
05/07/2024$9.76$9.73
-0.26%		$9.87$9.58259,873 shs$1.25 billion
05/06/2024$9.57$9.76
+1.93%		$9.84$9.60421,891 shs$1.25 billion
05/03/2024$9.52$9.57
+0.53%		$9.67$9.47255,937 shs$1.23 billion
05/02/2024$9.51$9.52
+0.11%		$9.59$9.48237,455 shs$1.22 billion
05/01/2024$9.31$9.51
+2.15%		$9.68$9.39261,604 shs$1.22 billion
04/30/2024$9.50$9.31
-2.00%		$9.43$9.31317,529 shs$1.19 billion
04/29/2024$9.42$9.50
+0.85%		$9.64$9.47254,941 shs$1.22 billion
04/26/2024$9.42$9.41
-0.11%		$9.54$9.33219,291 shs$1.21 billion
04/25/2024$9.29$9.42
+1.40%		$9.42$9.12325,889 shs$1.21 billion
04/24/2024$9.35$9.29
-0.64%		$9.38$9.23256,905 shs$1.19 billion
04/23/2024$9.23$9.35
+1.30%		$9.45$9.23552,040 shs$1.20 billion
04/22/2024$9.24$9.23
-0.11%		$9.36$9.22239,894 shs$1.18 billion
04/19/2024$9.11$9.24
+1.48%		$9.24$9.07212,938 shs$1.18 billion
04/18/2024$9.30$9.11
-2.10%		$9.33$9.01253,228 shs$1.17 billion
04/17/2024$9.27$9.30
+0.38%		$9.47$9.30226,346 shs$1.19 billion
04/16/2024$9.16$9.27
+1.15%		$9.31$9.04368,562 shs$1.19 billion
04/15/2024$9.57$9.16
-4.28%		$9.52$9.04367,145 shs$1.17 billion
04/12/2024$9.53$9.57
+0.42%		$9.58$9.32269,388 shs$1.23 billion
04/11/2024$9.56$9.53
-0.26%		$9.66$9.49209,046 shs$1.22 billion
04/10/2024$9.66$9.56
-1.04%		$9.59$9.39338,760 shs$1.22 billion
04/09/2024$9.60$9.66
+0.63%		$9.76$9.64304,465 shs$1.24 billion
04/08/2024$9.40$9.60
+2.07%		$9.66$9.45293,088 shs$1.23 billion
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$9.20$9.40
+2.12%		$9.44$9.25324,644 shs$1.20 billion
04/04/2024$9.32$9.20
-1.29%		$9.56$9.20360,194 shs$1.18 billion
04/03/2024$9.20$9.32
+1.36%		$9.33$9.12279,586 shs$1.19 billion
04/02/2024$9.25$9.20
-0.54%		$9.22$9.03206,211 shs$1.18 billion
04/01/2024$9.25$9.25
-0.05%		$9.27$9.07263,971 shs$1.18 billion
03/29/2024$9.25$9.25
+0.05%		$9.35$9.19336,283 shs$1.18 billion
03/28/2024$9.23$9.25
+0.22%		$9.35$9.20336,283 shs$1.18 billion
03/27/2024$9.10$9.23
+1.37%		$9.26$9.11231,570 shs$1.18 billion
03/26/2024$9.16$9.10
-0.66%		$9.27$9.01320,738 shs$1.17 billion
03/25/2024$9.23$9.16
-0.76%		$9.31$9.11543,709 shs$1.17 billion
03/22/2024$9.27$9.23
-0.38%		$9.37$9.12286,738 shs$1.18 billion
03/21/2024$9.19$9.27
+0.87%		$9.43$9.19623,130 shs$1.18 billion
03/20/2024$9.19$9.19
-0.05%		$9.26$8.92571,304 shs$1.17 billion
03/19/2024$9.08$9.19
+1.27%		$9.25$8.95556,957 shs$1.17 billion
03/18/2024$9.30$9.08
-2.42%		$9.37$9.05563,135 shs$1.16 billion
03/15/2024$9.27$9.30
+0.38%		$9.41$9.16898,834 shs$1.19 billion
03/14/2024$9.31$9.27
-0.43%		$9.28$8.601.08 million shs$1.18 billion
03/13/2024$9.36$9.31
-0.59%		$9.64$9.101.74 million shs$1.19 billion
03/12/2024$8.52$9.36
+9.86%		$9.40$8.25970,240 shs$1.19 billion
03/11/2024$8.30$8.52
+2.65%		$8.57$8.26789,547 shs$1.09 billion
03/08/2024$8.33$8.30
-0.36%		$8.56$8.30489,397 shs$1.06 billion
03/07/2024$8.18$8.33
+1.90%		$8.37$8.23396,629 shs$1.06 billion
03/06/2024$8.35$8.18
-2.10%		$8.47$8.13541,662 shs$1.04 billion
03/05/2024$8.60$8.35
-2.85%		$8.59$8.30583,634 shs$1.06 billion
03/04/2024$8.67$8.60
-0.87%		$8.79$8.55482,998 shs$1.10 billion
03/01/2024$8.67$8.67
-0.06%		$8.69$8.39427,468 shs$1.10 billion
02/29/2024$8.73$8.67
-0.63%		$8.90$8.65676,312 shs$1.11 billion

Related Companies:
This page (NYSE:ENFN) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders